Singapore markets closed

Driehaus Emerging Markets Growth Fund (DREGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
37.69+0.37 (+0.99%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202437.3237.3237.3237.3237.32-
01 May 202436.5636.5636.5636.5636.56-
30 Apr 202436.6436.6436.6436.6436.64-
29 Apr 202437.1537.1537.1537.1537.15-
26 Apr 202437.0637.0637.0637.0637.06-
25 Apr 202436.5936.5936.5936.5936.59-
24 Apr 202436.6236.6236.6236.6236.62-
23 Apr 202436.4836.4836.4836.4836.48-
22 Apr 202436.0836.0836.0836.0836.08-
19 Apr 202435.8235.8235.8235.8235.82-
18 Apr 202436.1036.1036.1036.1036.10-
17 Apr 202435.9935.9935.9935.9935.99-
16 Apr 202436.0536.0536.0536.0536.05-
15 Apr 202436.4236.4236.4236.4236.42-
12 Apr 202436.8836.8836.8836.8836.88-
11 Apr 202437.5837.5837.5837.5837.58-
10 Apr 202437.4437.4437.4437.4437.44-
09 Apr 202437.6637.6637.6637.6637.66-
08 Apr 202437.6737.6737.6737.6737.67-
05 Apr 202437.4137.4137.4137.4137.41-
04 Apr 202437.1937.1937.1937.1937.19-
03 Apr 202437.3837.3837.3837.3837.38-
02 Apr 202437.2437.2437.2437.2437.24-
01 Apr 202437.0737.0737.0737.0737.07-
28 Mar 202436.8536.8536.8536.8536.85-
27 Mar 202436.7136.7136.7136.7136.71-
26 Mar 202436.6336.6336.6336.6336.63-
25 Mar 202436.5936.5936.5936.5936.59-
22 Mar 202436.6936.6936.6936.6936.69-
21 Mar 202436.8236.8236.8236.8236.82-
20 Mar 202436.5836.5836.5836.5836.58-
19 Mar 202436.1636.1636.1636.1636.16-
18 Mar 202436.3236.3236.3236.3236.32-
15 Mar 202436.2236.2236.2236.2236.22-
14 Mar 202436.4236.4236.4236.4236.42-
13 Mar 202436.6336.6336.6336.6336.63-
12 Mar 202436.8936.8936.8936.8936.89-
11 Mar 202436.4636.4636.4636.4636.46-
08 Mar 202436.5736.5736.5736.5736.57-
07 Mar 202436.8936.8936.8936.8936.89-
06 Mar 202436.6536.6536.6536.6536.65-
05 Mar 202436.1236.1236.1236.1236.12-
04 Mar 202436.4036.4036.4036.4036.40-
01 Mar 202436.3636.3636.3636.3636.36-
29 Feb 202435.9135.9135.9135.9135.91-
28 Feb 202435.7335.7335.7335.7335.73-
27 Feb 202436.0536.0536.0536.0536.05-
26 Feb 202436.1136.1136.1136.1136.11-
23 Feb 202436.2636.2636.2636.2636.26-
22 Feb 202436.3736.3736.3736.3736.37-
21 Feb 202435.9035.9035.9035.9035.90-
20 Feb 202435.8335.8335.8335.8335.83-
16 Feb 202435.8335.8335.8335.8335.83-
15 Feb 202435.9835.9835.9835.9835.98-
14 Feb 202435.8535.8535.8535.8535.85-
13 Feb 202435.4435.4435.4435.4435.44-
12 Feb 202435.7635.7635.7635.7635.76-
09 Feb 202435.7335.7335.7335.7335.73-
08 Feb 202435.5635.5635.5635.5635.56-
07 Feb 202435.5435.5435.5435.5435.54-
06 Feb 202435.3735.3735.3735.3735.37-
05 Feb 202434.8934.8934.8934.8934.89-
02 Feb 202434.9534.9534.9534.9534.95-
01 Feb 202434.7634.7634.7634.7634.76-
31 Jan 202434.3734.3734.3734.3734.37-
30 Jan 202434.5134.5134.5134.5134.51-
29 Jan 202434.5834.5834.5834.5834.58-
26 Jan 202434.5334.5334.5334.5334.53-
25 Jan 202434.5134.5134.5134.5134.51-
24 Jan 202434.3934.3934.3934.3934.39-
23 Jan 202434.2434.2434.2434.2434.24-
22 Jan 202434.0534.0534.0534.0534.05-
19 Jan 202434.1534.1534.1534.1534.15-
18 Jan 202433.7533.7533.7533.7533.75-
17 Jan 202433.4033.4033.4033.4033.40-
16 Jan 202433.7833.7833.7833.7833.78-
12 Jan 202434.3234.3234.3234.3234.32-
11 Jan 202434.1734.1734.1734.1734.17-
10 Jan 202434.0134.0134.0134.0134.01-
09 Jan 202434.0034.0034.0034.0034.00-
08 Jan 202434.2934.2934.2934.2934.29-
05 Jan 202434.1234.1234.1234.1234.12-
04 Jan 202433.9933.9933.9933.9933.99-
03 Jan 202433.9833.9833.9833.9833.98-
02 Jan 202434.1534.1534.1534.1534.15-
29 Dec 202334.6034.6034.6034.6034.60-
28 Dec 202334.5834.5834.5834.5834.58-
27 Dec 202334.4134.4134.4134.4134.41-
26 Dec 202334.3134.3134.3134.3134.31-
22 Dec 202334.0234.0234.0234.0234.02-
21 Dec 202334.2734.2734.2734.2734.27-
20 Dec 202333.7833.7833.7833.7833.78-
19 Dec 202334.3334.3334.3334.3334.33-
18 Dec 202334.1934.1934.1934.1934.19-
15 Dec 202334.1434.1434.1434.1434.14-
14 Dec 202334.2634.2634.2634.2634.26-
13 Dec 202333.8833.8833.8833.8833.88-
13 Dec 20230.627 Dividend
12 Dec 202334.1934.1934.1934.1933.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...