Advertisement
U.S. markets closed

Cutler Equity Fund (DIVHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend9M
29.08+0.31 (+1.08%)
At close: 08:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202429.0829.0829.0829.0829.08-
Nov 21, 202428.7728.7728.7728.7728.77-
Nov 20, 202428.4028.4028.4028.4028.40-
Nov 19, 202428.3728.3728.3728.3728.37-
Nov 18, 202428.5028.5028.5028.5028.50-
Nov 15, 202428.3828.3828.3828.3828.38-
Nov 14, 202428.5328.5328.5328.5328.53-
Nov 13, 202428.6128.6128.6128.6128.61-
Nov 12, 202428.5728.5728.5728.5728.57-
Nov 11, 202428.7428.7428.7428.7428.74-
Nov 08, 202428.6528.6528.6528.6528.65-
Nov 07, 202428.5728.5728.5728.5728.57-
Nov 06, 202428.7328.7328.7328.7328.73-
Nov 05, 202428.1028.1028.1028.1028.10-
Nov 04, 202427.8327.8327.8327.8327.83-
Nov 01, 202427.8827.8827.8827.8827.88-
Oct 31, 202427.8727.8727.8727.8727.87-
Oct 30, 202428.0528.0528.0528.0528.05-
Oct 29, 202428.2328.2328.2328.2328.23-
Oct 28, 202428.4428.4428.4428.4428.44-
Oct 25, 202428.4428.4428.4428.4428.44-
Oct 24, 202428.4428.4428.4428.4428.44-
Oct 23, 202428.6428.6428.6428.6428.64-
Oct 22, 202428.6128.6128.6128.6128.61-
Oct 21, 202428.6428.6428.6428.6428.64-
Oct 18, 202428.8728.8728.8728.8728.87-
Oct 17, 202428.8628.8628.8628.8628.86-
Oct 16, 202428.9028.9028.9028.9028.90-
Oct 15, 202428.8128.8128.8128.8128.81-
Oct 14, 202428.8028.8028.8028.8028.80-
Oct 11, 202428.6828.6828.6828.6828.68-
Oct 10, 202428.4128.4128.4128.4128.41-
Oct 09, 202428.5228.5228.5228.5228.52-
Oct 08, 202428.2328.2328.2328.2328.23-
Oct 07, 202428.2128.2128.2128.2128.21-
Oct 04, 202428.4028.4028.4028.4028.40-
Oct 03, 202428.2628.2628.2628.2628.26-
Oct 02, 202428.3828.3828.3828.3828.38-
Oct 01, 202428.4228.4228.4228.4228.42-
Sep 30, 202428.5128.5128.5128.5128.51-
Sep 30, 20240.102 Dividend
Sep 27, 202428.4928.4928.4928.4928.39-
Sep 26, 202428.3528.3528.3528.3528.25-
Sep 25, 202428.2928.2928.2928.2928.19-
Sep 24, 202428.4128.4128.4128.4128.31-
Sep 23, 202428.2928.2928.2928.2928.19-
Sep 20, 202428.1428.1428.1428.1428.04-
Sep 19, 202428.1528.1528.1528.1528.05-
Sep 18, 202427.8427.8427.8427.8427.74-
Sep 17, 202427.8627.8627.8627.8627.76-
Sep 16, 202427.8727.8727.8727.8727.77-
Sep 13, 202427.6827.6827.6827.6827.58-
Sep 12, 202427.4627.4627.4627.4627.36-
Sep 11, 202427.3027.3027.3027.3027.20-
Sep 10, 202427.3127.3127.3127.3127.21-
Sep 09, 202427.2827.2827.2827.2827.18-
Sep 06, 202426.9726.9726.9726.9726.87-
Sep 05, 202427.2227.2227.2227.2227.12-
Sep 04, 202427.3827.3827.3827.3827.28-
Sep 03, 202427.4127.4127.4127.4127.31-
Aug 30, 202427.7227.7227.7227.7227.62-
Aug 29, 202427.4727.4727.4727.4727.37-
Aug 28, 202427.3727.3727.3727.3727.27-
Aug 27, 202427.4127.4127.4127.4127.31-
Aug 26, 202427.4427.4427.4427.4427.34-
Aug 23, 202427.3627.3627.3627.3627.26-
Aug 22, 202427.1027.1027.1027.1027.00-
Aug 21, 202427.1627.1627.1627.1627.06-
Aug 20, 202427.0327.0327.0327.0326.93-
Aug 19, 202427.0627.0627.0627.0626.96-
Aug 16, 202426.9426.9426.9426.9426.84-
Aug 15, 202426.8526.8526.8526.8526.75-
Aug 14, 202426.4526.4526.4526.4526.36-
Aug 13, 202426.3326.3326.3326.3326.24-
Aug 12, 202426.1226.1226.1226.1226.03-
Aug 09, 202426.2626.2626.2626.2626.17-
Aug 08, 202426.2426.2426.2426.2426.15-
Aug 07, 202425.8625.8625.8625.8625.77-
Aug 06, 202425.9625.9625.9625.9625.87-
Aug 05, 202425.7825.7825.7825.7825.69-
Aug 02, 202426.3426.3426.3426.3426.25-
Aug 01, 202426.5526.5526.5526.5526.45-
Jul 31, 202426.8326.8326.8326.8326.73-
Jul 30, 202426.7926.7926.7926.7926.69-
Jul 29, 202426.8026.8026.8026.8026.70-
Jul 26, 202426.7826.7826.7826.7826.68-
Jul 25, 202426.4726.4726.4726.4726.38-
Jul 24, 202426.3726.3726.3726.3726.28-
Jul 23, 202426.4926.4926.4926.4926.40-
Jul 22, 202426.6826.6826.6826.6826.58-
Jul 19, 202426.5326.5326.5326.5326.44-
Jul 18, 202426.7526.7526.7526.7526.65-
Jul 17, 202426.9426.9426.9426.9426.84-
Jul 16, 202426.8226.8226.8226.8226.72-
Jul 15, 202426.5126.5126.5126.5126.42-
Jul 12, 202426.5026.5026.5026.5026.41-
Jul 11, 202426.4026.4026.4026.4026.31-
Jul 10, 202426.2026.2026.2026.2026.11-
Jul 09, 202425.9325.9325.9325.9325.84-
Jul 08, 202425.9825.9825.9825.9825.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...