Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	DMF	6.55	6.64	6.53	6.64	0.04	51,747	188	2.66	10.60
2024-04-25	X	DMF	6.55	6.66	6.55	6.59	-0.045	24,306	97	2.64	10.52
2024-04-24	X	DMF	6.61	6.68	6.59	6.63	-0.02	45,736	133	2.65	10.57
2024-04-23	X	DMF	6.65	6.68	6.62	6.65	0.0352	27,643	65	5.92	7.34
2024-04-22	X	DMF	6.61	6.63	6.605	6.625	0.014	38,631	50	6.05	10.48
2024-04-19	X	DMF	6.62	6.64	6.61	6.611	0.031	22,018	56	2.65	10.59
2024-04-18	X	DMF	6.58	6.60	6.58	6.58	-0.025	28,906	78	2.64	10.54
2024-04-17	X	DMF	6.60	6.605	6.60	6.605	0.01	5,702	19	2.64	10.56
2024-04-16	X	DMF	6.55	6.625	6.53	6.595	0.01	37,915	70	2.64	10.42
2024-04-15	X	DMF	6.61	6.62	6.59	6.60	-0.04	44,629	99	6.58	7.53
2024-04-12	X	DMF	6.60	6.6501	6.60	6.64	0.04	49,765	71	5.76	7.37
2024-04-11	X	DMF	6.59	6.62	6.58	6.60		56,127	126	5.91	7.33
2024-04-10	X	DMF	6.68	6.68	6.62	6.62	-0.08	94,375	252	2.66	7.65
2024-04-09	X	DMF	6.71	6.74	6.68	6.70	-0.02	48,695	129	2.69	7.65
2024-04-08	X	DMF	6.72	6.76	6.71	6.72	0.005	31,545	143	2.70	7.65
2024-04-05	X	DMF	6.72	6.72	6.70	6.715	-0.045	14,341	28	2.69	7.65
2024-04-04	X	DMF	6.73	6.80	6.72	6.76	0.02	65,500	135	2.70	7.65
2024-04-03	X	DMF	6.65	6.75	6.65	6.74	0.04	119,789	303	2.69	7.65
2024-04-02	X	DMF	6.74	6.74	6.685	6.70	-0.09	109,950	200	2.68	7.65
2024-04-01	X	DMF	6.75	6.79	6.73	6.79	-0.068	33,348	99	2.71	7.38
2024-03-29	X	DMF	6.80	6.83	6.76	6.83	0.055	0	0	2.73	10.91
2024-03-28	X	DMF	6.80	6.83	6.76	6.83	0.055	58,857	111	2.73	10.91
2024-03-27	X	DMF	6.75	6.775	6.7412	6.77	0.0194	61,836	240	6.21	7.40
2024-03-26	X	DMF	6.76	6.78	6.74	6.75	0.02	26,885	84	2.70	10.80
2024-03-25	X	DMF	6.7502	6.76	6.73	6.73	-0.03	14,954	65	2.70	10.80
2024-03-22	X	DMF	6.79	6.79	6.7521	6.77	0.01	24,165	49	2.71	10.81
2024-03-21	X	DMF	6.76	6.765	6.75	6.76	-0.01	39,403	102	2.71	7.34
2024-03-20	X	DMF	6.74	6.765	6.74	6.765	0.025	47,624	59	3.05	7.34
2024-03-19	X	DMF	6.74	6.765	6.73	6.74	0.018	106,438	213	2.72	10.78
2024-03-18	X	DMF	6.62	6.73	6.62	6.712	0.057	60,847	118	2.69	7.30
2024-03-15	X	DMF	6.65	6.70	6.61	6.655	-0.01	84,024	121	5.99	7.34
2024-03-14	X	DMF	6.73	6.73	6.635	6.67	-0.0701	27,206	61	2.68	7.26
2024-03-13	X	DMF	6.73	6.75	6.73	6.74	0.015	24,842	32	2.70	7.33
2024-03-12	X	DMF	6.72	6.75	6.72	6.745	0.015	44,222	37	3.35	7.33
2024-03-11	X	DMF	6.73	6.75	6.73	6.735	-0.01	10,749	27	2.70	7.29
2024-03-08	X	DMF	6.74	6.75	6.725	6.745	-0.005	62,043	116	2.72	7.32
2024-03-07	X	DMF	6.74	6.76	6.7103	6.755	0.04	97,177	149	2.70	7.34
2024-03-06	X	DMF	6.68	6.71	6.68	6.71	0.025	169,977	127	5.89	10.71
2024-03-05	X	DMF	6.67	6.69	6.6499	6.685	0.065	53,353	91	5.89	7.34
2024-03-04	X	DMF	6.62	6.6501	6.62	6.62	0.005	50,439	62	5.89	7.34
2024-03-01	X	DMF	6.63	6.66	6.61	6.635	0.02	56,800	136	5.89	7.34
2024-02-29	X	DMF	6.61	6.66	6.61	6.615	-0.005	29,775	71	5.87	7.34
2024-02-28	X	DMF	6.60	6.62	6.60	6.62	0.025	31,190	59	6.61	7.34
2024-02-27	X	DMF	6.62	6.64	6.59	6.595	-0.02	25,568	58	5.89	7.34
2024-02-26	X	DMF	6.69	6.69	6.615	6.615	-0.0349	21,475	38	5.89	7.34
2024-02-23	X	DMF	6.66	6.70	6.63	6.655		36,874	67	5.87	7.29
2024-02-22	X	DMF	6.67	6.68	6.65	6.655	0.01	27,606	95	5.89	7.34
2024-02-21	X	DMF	6.67	6.685	6.64	6.65	-0.005	17,088	39	5.97	7.34
2024-02-20	X	DMF	6.64	6.66	6.64	6.655	-0.01	130,980	229	5.89	7.26
2024-02-19	X	DMF	6.63	6.67	6.6031	6.665		0	0	5.89	7.26
2024-02-16	X	DMF	6.63	6.67	6.6031	6.665		54,551	67	5.89	7.26
2024-02-15	X	DMF	6.62	6.67	6.62	6.665	0.04	21,648	29	5.98	7.33
2024-02-14	X	DMF	6.62	6.66	6.60	6.63	0.015	42,781	98	5.97	7.33
2024-02-13	X	DMF	6.61	6.63	6.60	6.605	-0.055	32,043	64	5.98	6.61
2024-02-12	X	DMF	6.65	6.68	6.65	6.675	0.02	11,975	49	5.91	7.33
2024-02-09	X	DMF	6.65	6.66	6.64	6.655	0.01	60,134	180	5.91	7.27
2024-02-08	X	DMF	6.62	6.65	6.61	6.65	0.015	49,119	47	5.91	7.36
2024-02-07	X	DMF	6.61	6.655	6.6099	6.63	0.01	58,407	92	5.91	7.33
2024-02-06	X	DMF	6.56	6.65	6.56	6.63	0.07	123,173	215	6.60	7.22
2024-02-05	X	DMF	6.51	6.58	6.51	6.56	0.02	242,226	456	6.51	7.22
2024-02-02	X	DMF	6.57	6.57	6.54	6.55	-0.05	85,019	140	5.96	7.33
2024-02-01	X	DMF	6.53	6.6318	6.53	6.60	0.08	188,839	301	5.91	7.33
2024-01-31	X	DMF	6.50	6.63	6.50	6.53	0.035	89,381	166	5.91	7.36
2024-01-30	X	DMF	6.50	6.57	6.49	6.52	0.01	68,570	79	5.91	7.33