Nasdaq - Delayed Quote USD

Cutler Equity Fund (DIVHX)

28.64 +0.03 (+0.10%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 28.61 28.61 28.61 28.61 28.61 -
Oct 21, 2024 28.64 28.64 28.64 28.64 28.64 -
Oct 18, 2024 28.87 28.87 28.87 28.87 28.87 -
Oct 17, 2024 28.86 28.86 28.86 28.86 28.86 -
Oct 16, 2024 28.90 28.90 28.90 28.90 28.90 -
Oct 15, 2024 28.81 28.81 28.81 28.81 28.81 -
Oct 14, 2024 28.80 28.80 28.80 28.80 28.80 -
Oct 11, 2024 28.68 28.68 28.68 28.68 28.68 -
Oct 10, 2024 28.41 28.41 28.41 28.41 28.41 -
Oct 9, 2024 28.52 28.52 28.52 28.52 28.52 -
Oct 8, 2024 28.23 28.23 28.23 28.23 28.23 -
Oct 7, 2024 28.21 28.21 28.21 28.21 28.21 -
Oct 4, 2024 28.40 28.40 28.40 28.40 28.40 -
Oct 3, 2024 28.26 28.26 28.26 28.26 28.26 -
Oct 2, 2024 28.38 28.38 28.38 28.38 28.38 -
Oct 1, 2024 28.42 28.42 28.42 28.42 28.42 -
Sep 30, 2024 0.10 Dividend
Sep 30, 2024 28.51 28.51 28.51 28.51 28.51 -
Sep 27, 2024 28.49 28.49 28.49 28.49 28.39 -
Sep 26, 2024 28.35 28.35 28.35 28.35 28.25 -
Sep 25, 2024 28.29 28.29 28.29 28.29 28.19 -
Sep 24, 2024 28.41 28.41 28.41 28.41 28.31 -
Sep 23, 2024 28.29 28.29 28.29 28.29 28.19 -
Sep 20, 2024 28.14 28.14 28.14 28.14 28.04 -
Sep 19, 2024 28.15 28.15 28.15 28.15 28.05 -
Sep 18, 2024 27.84 27.84 27.84 27.84 27.74 -
Sep 17, 2024 27.86 27.86 27.86 27.86 27.76 -
Sep 16, 2024 27.87 27.87 27.87 27.87 27.77 -
Sep 13, 2024 27.68 27.68 27.68 27.68 27.58 -
Sep 12, 2024 27.46 27.46 27.46 27.46 27.36 -
Sep 11, 2024 27.30 27.30 27.30 27.30 27.20 -
Sep 10, 2024 27.31 27.31 27.31 27.31 27.21 -
Sep 9, 2024 27.28 27.28 27.28 27.28 27.18 -
Sep 6, 2024 26.97 26.97 26.97 26.97 26.87 -
Sep 5, 2024 27.22 27.22 27.22 27.22 27.12 -
Sep 4, 2024 27.38 27.38 27.38 27.38 27.28 -
Sep 3, 2024 27.41 27.41 27.41 27.41 27.31 -
Aug 30, 2024 27.72 27.72 27.72 27.72 27.62 -
Aug 29, 2024 27.47 27.47 27.47 27.47 27.37 -
Aug 28, 2024 27.37 27.37 27.37 27.37 27.27 -
Aug 27, 2024 27.41 27.41 27.41 27.41 27.31 -
Aug 26, 2024 27.44 27.44 27.44 27.44 27.34 -
Aug 23, 2024 27.36 27.36 27.36 27.36 27.26 -
Aug 22, 2024 27.10 27.10 27.10 27.10 27.00 -
Aug 21, 2024 27.16 27.16 27.16 27.16 27.06 -
Aug 20, 2024 27.03 27.03 27.03 27.03 26.93 -
Aug 19, 2024 27.06 27.06 27.06 27.06 26.96 -
Aug 16, 2024 26.94 26.94 26.94 26.94 26.84 -
Aug 15, 2024 26.85 26.85 26.85 26.85 26.75 -
Aug 14, 2024 26.45 26.45 26.45 26.45 26.36 -
Aug 13, 2024 26.33 26.33 26.33 26.33 26.24 -
Aug 12, 2024 26.12 26.12 26.12 26.12 26.03 -
Aug 9, 2024 26.26 26.26 26.26 26.26 26.17 -
Aug 8, 2024 26.24 26.24 26.24 26.24 26.15 -
Aug 7, 2024 25.86 25.86 25.86 25.86 25.77 -
Aug 6, 2024 25.96 25.96 25.96 25.96 25.87 -
Aug 5, 2024 25.78 25.78 25.78 25.78 25.69 -
Aug 2, 2024 26.34 26.34 26.34 26.34 26.25 -
Aug 1, 2024 26.55 26.55 26.55 26.55 26.45 -
Jul 31, 2024 26.83 26.83 26.83 26.83 26.73 -
Jul 30, 2024 26.79 26.79 26.79 26.79 26.69 -
Jul 29, 2024 26.80 26.80 26.80 26.80 26.70 -
Jul 26, 2024 26.78 26.78 26.78 26.78 26.68 -
Jul 25, 2024 26.47 26.47 26.47 26.47 26.38 -
Jul 24, 2024 26.37 26.37 26.37 26.37 26.28 -
Jul 23, 2024 26.49 26.49 26.49 26.49 26.40 -
Jul 22, 2024 26.68 26.68 26.68 26.68 26.58 -
Jul 19, 2024 26.53 26.53 26.53 26.53 26.44 -
Jul 18, 2024 26.75 26.75 26.75 26.75 26.65 -
Jul 17, 2024 26.94 26.94 26.94 26.94 26.84 -
Jul 16, 2024 26.82 26.82 26.82 26.82 26.72 -
Jul 15, 2024 26.51 26.51 26.51 26.51 26.42 -
Jul 12, 2024 26.50 26.50 26.50 26.50 26.41 -
Jul 11, 2024 26.40 26.40 26.40 26.40 26.31 -
Jul 10, 2024 26.20 26.20 26.20 26.20 26.11 -
Jul 9, 2024 25.93 25.93 25.93 25.93 25.84 -
Jul 8, 2024 25.98 25.98 25.98 25.98 25.89 -
Jul 5, 2024 26.01 26.01 26.01 26.01 25.92 -
Jul 3, 2024 25.98 25.98 25.98 25.98 25.89 -
Jul 2, 2024 25.98 25.98 25.98 25.98 25.89 -
Jul 1, 2024 25.89 25.89 25.89 25.89 25.80 -
Jun 28, 2024 0.09 Dividend
Jun 28, 2024 26.00 26.00 26.00 26.00 25.91 -
Jun 27, 2024 26.20 26.20 26.20 26.20 26.02 -
Jun 26, 2024 26.25 26.25 26.25 26.25 26.07 -
Jun 25, 2024 26.29 26.29 26.29 26.29 26.10 -
Jun 24, 2024 26.53 26.53 26.53 26.53 26.34 -
Jun 21, 2024 26.36 26.36 26.36 26.36 26.17 -
Jun 20, 2024 26.29 26.29 26.29 26.29 26.10 -
Jun 18, 2024 26.21 26.21 26.21 26.21 26.03 -
Jun 17, 2024 26.13 26.13 26.13 26.13 25.95 -
Jun 14, 2024 26.00 26.00 26.00 26.00 25.82 -
Jun 13, 2024 26.07 26.07 26.07 26.07 25.89 -
Jun 12, 2024 26.08 26.08 26.08 26.08 25.90 -
Jun 11, 2024 26.02 26.02 26.02 26.02 25.84 -
Jun 10, 2024 26.19 26.19 26.19 26.19 26.01 -
Jun 7, 2024 26.19 26.19 26.19 26.19 26.01 -
Jun 6, 2024 26.25 26.25 26.25 26.25 26.07 -
Jun 5, 2024 26.23 26.23 26.23 26.23 26.05 -
Jun 4, 2024 26.13 26.13 26.13 26.13 25.95 -
Jun 3, 2024 26.09 26.09 26.09 26.09 25.91 -
May 31, 2024 26.26 26.26 26.26 26.26 26.08 -
May 30, 2024 25.87 25.87 25.87 25.87 25.69 -
May 29, 2024 25.74 25.74 25.74 25.74 25.56 -
May 28, 2024 26.01 26.01 26.01 26.01 25.83 -
May 24, 2024 26.21 26.21 26.21 26.21 26.03 -
May 23, 2024 26.15 26.15 26.15 26.15 25.97 -
May 22, 2024 26.56 26.56 26.56 26.56 26.37 -
May 21, 2024 26.67 26.67 26.67 26.67 26.48 -
May 20, 2024 26.64 26.64 26.64 26.64 26.45 -
May 17, 2024 26.75 26.75 26.75 26.75 26.56 -
May 16, 2024 26.65 26.65 26.65 26.65 26.46 -
May 15, 2024 26.72 26.72 26.72 26.72 26.53 -
May 14, 2024 26.52 26.52 26.52 26.52 26.33 -
May 13, 2024 26.42 26.42 26.42 26.42 26.23 -
May 10, 2024 26.47 26.47 26.47 26.47 26.28 -
May 9, 2024 26.36 26.36 26.36 26.36 26.17 -
May 8, 2024 26.14 26.14 26.14 26.14 25.96 -
May 7, 2024 26.12 26.12 26.12 26.12 25.94 -
May 6, 2024 26.05 26.05 26.05 26.05 25.87 -
May 3, 2024 25.85 25.85 25.85 25.85 25.67 -
May 2, 2024 25.73 25.73 25.73 25.73 25.55 -
May 1, 2024 25.60 25.60 25.60 25.60 25.42 -
Apr 30, 2024 25.73 25.73 25.73 25.73 25.55 -
Apr 29, 2024 26.08 26.08 26.08 26.08 25.90 -
Apr 26, 2024 25.95 25.95 25.95 25.95 25.77 -
Apr 25, 2024 25.91 25.91 25.91 25.91 25.73 -
Apr 24, 2024 26.10 26.10 26.10 26.10 25.92 -
Apr 23, 2024 26.03 26.03 26.03 26.03 25.85 -
Apr 22, 2024 25.93 25.93 25.93 25.93 25.75 -
Apr 19, 2024 25.75 25.75 25.75 25.75 25.57 -
Apr 18, 2024 25.63 25.63 25.63 25.63 25.45 -
Apr 17, 2024 25.62 25.62 25.62 25.62 25.44 -
Apr 16, 2024 25.57 25.57 25.57 25.57 25.39 -
Apr 15, 2024 25.70 25.70 25.70 25.70 25.52 -
Apr 12, 2024 25.77 25.77 25.77 25.77 25.59 -
Apr 11, 2024 26.16 26.16 26.16 26.16 25.98 -
Apr 10, 2024 26.20 26.20 26.20 26.20 26.02 -
Apr 9, 2024 26.46 26.46 26.46 26.46 26.27 -
Apr 8, 2024 26.40 26.40 26.40 26.40 26.21 -
Apr 5, 2024 26.41 26.41 26.41 26.41 26.22 -
Apr 4, 2024 26.24 26.24 26.24 26.24 26.06 -
Apr 3, 2024 26.43 26.43 26.43 26.43 26.24 -
Apr 2, 2024 26.44 26.44 26.44 26.44 26.25 -
Apr 1, 2024 26.63 26.63 26.63 26.63 26.44 -
Mar 28, 2024 0.10 Dividend
Mar 28, 2024 26.80 26.80 26.80 26.80 26.61 -
Mar 27, 2024 26.84 26.84 26.84 26.84 26.56 -
Mar 26, 2024 26.41 26.41 26.41 26.41 26.13 -
Mar 25, 2024 26.45 26.45 26.45 26.45 26.17 -
Mar 22, 2024 26.55 26.55 26.55 26.55 26.27 -
Mar 21, 2024 26.71 26.71 26.71 26.71 26.43 -
Mar 20, 2024 26.47 26.47 26.47 26.47 26.19 -
Mar 19, 2024 26.28 26.28 26.28 26.28 26.00 -
Mar 18, 2024 26.09 26.09 26.09 26.09 25.81 -
Mar 15, 2024 26.01 26.01 26.01 26.01 25.74 -
Mar 14, 2024 26.02 26.02 26.02 26.02 25.75 -
Mar 13, 2024 26.09 26.09 26.09 26.09 25.81 -
Mar 12, 2024 26.01 26.01 26.01 26.01 25.74 -
Mar 11, 2024 25.94 25.94 25.94 25.94 25.67 -
Mar 8, 2024 25.91 25.91 25.91 25.91 25.64 -
Mar 7, 2024 25.93 25.93 25.93 25.93 25.66 -
Mar 6, 2024 25.74 25.74 25.74 25.74 25.47 -
Mar 5, 2024 25.67 25.67 25.67 25.67 25.40 -
Mar 4, 2024 25.76 25.76 25.76 25.76 25.49 -
Mar 1, 2024 25.70 25.70 25.70 25.70 25.43 -
Feb 29, 2024 25.63 25.63 25.63 25.63 25.36 -
Feb 28, 2024 25.57 25.57 25.57 25.57 25.30 -
Feb 27, 2024 25.55 25.55 25.55 25.55 25.28 -
Feb 26, 2024 25.50 25.50 25.50 25.50 25.23 -
Feb 23, 2024 25.62 25.62 25.62 25.62 25.35 -
Feb 22, 2024 25.54 25.54 25.54 25.54 25.27 -
Feb 21, 2024 25.37 25.37 25.37 25.37 25.10 -
Feb 20, 2024 25.24 25.24 25.24 25.24 24.97 -
Feb 16, 2024 25.26 25.26 25.26 25.26 24.99 -
Feb 15, 2024 25.34 25.34 25.34 25.34 25.07 -
Feb 14, 2024 25.11 25.11 25.11 25.11 24.84 -
Feb 13, 2024 24.96 24.96 24.96 24.96 24.70 -
Feb 12, 2024 25.35 25.35 25.35 25.35 25.08 -
Feb 9, 2024 25.20 25.20 25.20 25.20 24.93 -
Feb 8, 2024 25.22 25.22 25.22 25.22 24.95 -
Feb 7, 2024 25.19 25.19 25.19 25.19 24.92 -
Feb 6, 2024 25.11 25.11 25.11 25.11 24.84 -
Feb 5, 2024 25.01 25.01 25.01 25.01 24.75 -
Feb 2, 2024 25.19 25.19 25.19 25.19 24.92 -
Feb 1, 2024 25.15 25.15 25.15 25.15 24.88 -
Jan 31, 2024 24.93 24.93 24.93 24.93 24.67 -
Jan 30, 2024 25.21 25.21 25.21 25.21 24.94 -
Jan 29, 2024 25.13 25.13 25.13 25.13 24.86 -
Jan 26, 2024 25.02 25.02 25.02 25.02 24.76 -
Jan 25, 2024 25.00 25.00 25.00 25.00 24.74 -
Jan 24, 2024 24.74 24.74 24.74 24.74 24.48 -
Jan 23, 2024 24.92 24.92 24.92 24.92 24.66 -
Jan 22, 2024 24.75 24.75 24.75 24.75 24.49 -
Jan 19, 2024 24.75 24.75 24.75 24.75 24.49 -
Jan 18, 2024 24.52 24.52 24.52 24.52 24.26 -
Jan 17, 2024 24.44 24.44 24.44 24.44 24.18 -
Jan 16, 2024 24.60 24.60 24.60 24.60 24.34 -
Jan 12, 2024 24.73 24.73 24.73 24.73 24.47 -
Jan 11, 2024 24.70 24.70 24.70 24.70 24.44 -
Jan 10, 2024 24.79 24.79 24.79 24.79 24.53 -
Jan 9, 2024 24.70 24.70 24.70 24.70 24.44 -
Jan 8, 2024 24.84 24.84 24.84 24.84 24.58 -
Jan 5, 2024 24.65 24.65 24.65 24.65 24.39 -
Jan 4, 2024 24.59 24.59 24.59 24.59 24.33 -
Jan 3, 2024 24.62 24.62 24.62 24.62 24.36 -
Jan 2, 2024 24.84 24.84 24.84 24.84 24.58 -
Dec 29, 2023 24.75 24.75 24.75 24.75 24.49 -
Dec 28, 2023 24.77 24.77 24.77 24.77 24.51 -
Dec 27, 2023 24.75 24.75 24.75 24.75 24.49 -
Dec 26, 2023 24.71 24.71 24.71 24.71 24.45 -
Dec 22, 2023 24.58 24.58 24.58 24.58 24.32 -
Dec 21, 2023 24.57 24.57 24.57 24.57 24.31 -
Dec 20, 2023 24.37 24.37 24.37 24.37 24.11 -
Dec 19, 2023 24.69 24.69 24.69 24.69 24.43 -
Dec 18, 2023 24.50 24.50 24.50 24.50 24.24 -
Dec 15, 2023 0.11 Dividend
Dec 15, 2023 24.49 24.49 24.49 24.49 24.23 -
Dec 15, 2023 1.40 Capital Gains
Dec 14, 2023 26.06 26.06 26.06 26.06 24.29 -
Dec 13, 2023 25.72 25.72 25.72 25.72 23.97 -
Dec 12, 2023 25.28 25.28 25.28 25.28 23.56 -
Dec 11, 2023 25.25 25.25 25.25 25.25 23.54 -
Dec 8, 2023 25.13 25.13 25.13 25.13 23.42 -
Dec 7, 2023 25.06 25.06 25.06 25.06 23.36 -
Dec 6, 2023 25.05 25.05 25.05 25.05 23.35 -
Dec 5, 2023 25.06 25.06 25.06 25.06 23.36 -
Dec 4, 2023 25.16 25.16 25.16 25.16 23.45 -
Dec 1, 2023 25.14 25.14 25.14 25.14 23.43 -
Nov 30, 2023 24.86 24.86 24.86 24.86 23.17 -
Nov 29, 2023 24.67 24.67 24.67 24.67 23.00 -
Nov 28, 2023 24.61 24.61 24.61 24.61 22.94 -
Nov 27, 2023 24.55 24.55 24.55 24.55 22.88 -
Nov 24, 2023 24.64 24.64 24.64 24.64 22.97 -
Nov 22, 2023 24.56 24.56 24.56 24.56 22.89 -
Nov 21, 2023 24.50 24.50 24.50 24.50 22.84 -
Nov 20, 2023 24.52 24.52 24.52 24.52 22.86 -
Nov 17, 2023 24.44 24.44 24.44 24.44 22.78 -
Nov 16, 2023 24.37 24.37 24.37 24.37 22.72 -
Nov 15, 2023 24.43 24.43 24.43 24.43 22.77 -
Nov 14, 2023 24.27 24.27 24.27 24.27 22.62 -
Nov 13, 2023 23.90 23.90 23.90 23.90 22.28 -
Nov 10, 2023 23.92 23.92 23.92 23.92 22.30 -
Nov 9, 2023 23.67 23.67 23.67 23.67 22.06 -
Nov 8, 2023 23.94 23.94 23.94 23.94 22.31 -
Nov 7, 2023 24.01 24.01 24.01 24.01 22.38 -
Nov 6, 2023 24.10 24.10 24.10 24.10 22.46 -
Nov 3, 2023 24.14 24.14 24.14 24.14 22.50 -
Nov 2, 2023 23.94 23.94 23.94 23.94 22.31 -
Nov 1, 2023 23.47 23.47 23.47 23.47 21.88 -
Oct 31, 2023 23.38 23.38 23.38 23.38 21.79 -
Oct 30, 2023 23.27 23.27 23.27 23.27 21.69 -
Oct 27, 2023 22.96 22.96 22.96 22.96 21.40 -
Oct 26, 2023 23.28 23.28 23.28 23.28 21.70 -
Oct 25, 2023 23.38 23.38 23.38 23.38 21.79 -
Oct 24, 2023 23.44 23.44 23.44 23.44 21.85 -

Related Tickers