Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,480.62 +7.39 (+0.14%) Dow
38,860.86 +82.76 (+0.21%) Nasdaq
17,846.38 -10.64 (-0.06%) Bitcoin USD
64,906.33 -460.78 (-0.70%) CMC Crypto 200
1,345.99 -43.41 (-3.12%)
Davis Financial C (DFFCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 14 Jun 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 13 Jun 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 12 Jun 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 11 Jun 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 10 Jun 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 07 Jun 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 06 Jun 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 05 Jun 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 04 Jun 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 03 Jun 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 31 May 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 30 May 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 29 May 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 28 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 24 May 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 23 May 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 22 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 21 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 20 May 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 17 May 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 16 May 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 15 May 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 14 May 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 13 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 10 May 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 09 May 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 08 May 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 07 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 06 May 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 03 May 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 02 May 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 01 May 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 30 Apr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 29 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 26 Apr 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 25 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 24 Apr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 23 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 22 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 19 Apr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 18 Apr 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 17 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 16 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 15 Apr 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 12 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 11 Apr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 10 Apr 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 09 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 08 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 05 Apr 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 04 Apr 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | - |
| 03 Apr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 02 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 01 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 28 Mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 27 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 26 Mar 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 25 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 22 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 21 Mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 20 Mar 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 19 Mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 18 Mar 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 15 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 14 Mar 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 13 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 12 Mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 11 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 08 Mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 07 Mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 06 Mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 05 Mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 04 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 01 Mar 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 29 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 28 Feb 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 27 Feb 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 26 Feb 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 23 Feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 22 Feb 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 21 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 20 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 16 Feb 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 15 Feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 14 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 13 Feb 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 12 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 09 Feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 08 Feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 07 Feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 06 Feb 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 05 Feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 02 Feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 01 Feb 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 31 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 30 Jan 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 29 Jan 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 26 Jan 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.