Democracy International Fund (DMCY) Historical Stock Data

27.57 ↑0.04 (0.13%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DMCY is up 0.01% a day on average. There have been 18 days where Democracy International Fund closed green and 12 days where DMCY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-16	27.54	27.57	↑$0.03 (0.12%)	27.54	27.58	0.93K
2025-05-15	27.44	27.53	↑$0.10 (0.35%)	27.35	27.54	4.88K
2025-05-14	27.29	27.29	↑$0.00 (0.00%)	27.29	27.29	215
2025-05-13	27.40	27.41	↑$0.01 (0.02%)	27.39	27.41	591
2025-05-12	27.31	27.31	↑$0.00 (0.00%)	27.31	27.31	4
2025-05-09	26.99	26.99	↑$0.00 (0.00%)	26.99	26.99	268
2025-05-08	26.98	26.89	↓$0.09 (-0.32%)	26.89	26.98	486
2025-05-07	26.93	26.93	↓$0.00 (-0.02%)	26.91	27.11	133.25K
2025-05-06	27.13	27.04	↓$0.09 (-0.34%)	27.04	27.13	226
2025-05-05	27.13	27.13	↑$0.00 (0.00%)	27.13	27.13	15
2025-05-02	27.13	27.12	↓$0.01 (-0.05%)	27.12	27.13	398
2025-05-01	26.54	26.54	↑$0.00 (0.00%)	26.54	26.54	4
2025-04-30	26.63	26.63	↑$0.00 (0.00%)	26.63	26.63	50
2025-04-29	26.69	26.61	↓$0.08 (-0.30%)	26.61	26.69	1.05K
2025-04-28	26.31	26.55	↑$0.24 (0.91%)	26.30	26.55	2.13K
2025-04-25	26.33	26.33	↑$0.00 (0.00%)	26.33	26.33	33
2025-04-24	26.40	26.33	↓$0.07 (-0.27%)	26.33	26.40	321
2025-04-23	26.28	26.00	↓$0.28 (-1.08%)	26.00	26.28	606
2025-04-22	25.86	25.86	↑$0.00 (0.00%)	25.86	25.86	3
2025-04-21	25.38	25.38	↑$0.00 (0.00%)	25.38	25.38	141
2025-04-17	25.51	25.51	↑$0.00 (0.00%)	25.51	25.51	6
2025-04-16	25.42	25.26	↓$0.16 (-0.63%)	25.26	25.59	882
2025-04-15	25.47	25.36	↓$0.11 (-0.45%)	25.36	25.47	173
2025-04-14	25.22	25.22	↑$0.00 (0.00%)	25.22	25.22	107
2025-04-11	24.57	24.94	↑$0.37 (1.51%)	24.57	24.94	296
2025-04-10	24.55	24.30	↓$0.25 (-1.02%)	24.02	24.59	4.66K
2025-04-09	23.21	24.78	↑$1.57 (6.77%)	23.15	24.81	5.79K
2025-04-08	23.91	23.08	↓$0.83 (-3.46%)	23.08	23.91	10.05K
2025-04-07	23.09	23.27	↑$0.18 (0.78%)	23.09	23.27	817
2025-04-04	24.36	23.82	↓$0.54 (-2.21%)	23.82	24.36	3.88K