Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dga Absolute Return ETF (NY: HF )

22.24 +0.13 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.963	10.47	9.931	10.29	185,614	+0.38(+3.84%)
May 30, 2007	9.976	9.996	9.809	9.905	206,083	-0.12(-1.16%)
May 29, 2007	10.03	10.11	9.918	10.02	246,710	-0.03(-0.32%)
May 25, 2007	10.21	10.22	9.957	10.05	77,998	-0.10(-0.95%)
May 24, 2007	10.35	10.43	9.686	10.15	225,776	-0.20(-1.93%)
May 23, 2007	10.39	10.44	10.25	10.35	123,743	-0.01(-0.06%)
May 22, 2007	10.32	10.48	10.32	10.36	244,849	-0.01(-0.06%)
May 21, 2007	10.28	10.42	10.28	10.36	191,041	+0.05(+0.44%)
May 18, 2007	10.26	10.45	10.12	10.32	130,100	+0.06(+0.63%)
May 17, 2007	10.25	10.34	10.12	10.25	269,195	+0.00(+0.00%)
May 16, 2007	10.56	10.56	10.06	10.25	236,321	-0.30(-2.81%)
May 15, 2007	11.01	11.01	10.52	10.55	288,268	-0.45(-4.10%)
May 14, 2007	10.94	11.07	10.81	11.00	135,373	+0.01(+0.06%)
May 11, 2007	10.77	11.02	10.63	11.00	108,081	-0.03(-0.29%)
May 10, 2007	11.54	11.54	10.74	11.03	389,216	-0.64(-5.52%)
May 09, 2007	11.54	11.70	11.41	11.67	307,806	+0.07(+0.61%)
May 08, 2007	11.35	11.70	11.18	11.60	177,085	+0.23(+1.98%)
May 07, 2007	11.38	11.38	11.22	11.38	67,298	+0.01(+0.06%)
May 04, 2007	11.06	11.43	11.06	11.37	144,677	+0.04(+0.34%)
May 03, 2007	10.90	11.43	10.77	11.33	202,982	+0.40(+3.66%)
May 02, 2007	10.34	11.10	10.32	10.93	325,174	+0.55(+5.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Dga Absolute Return ETF (NY: HF )

Historical Prices