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 )

22.50 +0.03 (+0.12%)

Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	4.476	4.514	4.359	4.366	409,758	-0.10(-2.31%)
May 29, 2008	4.321	4.566	4.224	4.469	95,786	+0.13(+2.97%)
May 28, 2008	4.405	4.405	4.192	4.340	70,584	-0.05(-1.03%)
May 27, 2008	4.179	4.411	4.127	4.385	81,068	+0.21(+4.94%)
May 26, 2008	4.230	4.276	4.153	4.179	0	+0.00(+0.00%)
May 23, 2008	4.230	4.276	4.153	4.179	74,515	-0.07(-1.67%)
May 22, 2008	4.198	4.417	4.198	4.250	61,235	+0.05(+1.23%)
May 21, 2008	4.366	4.430	4.192	4.198	76,959	-0.15(-3.41%)
May 20, 2008	4.456	4.579	4.334	4.347	60,032	-0.17(-3.71%)
May 19, 2008	4.372	4.611	4.334	4.514	131,406	+0.18(+4.17%)
May 16, 2008	4.546	4.663	4.327	4.334	128,705	-0.13(-2.89%)
May 15, 2008	4.469	4.501	4.314	4.463	76,961	-0.03(-0.57%)
May 14, 2008	4.450	4.527	4.424	4.488	43,139	+0.04(+0.87%)
May 13, 2008	4.650	4.650	4.359	4.450	99,050	-0.14(-3.09%)
May 12, 2008	4.269	4.592	4.269	4.592	63,496	+0.34(+8.04%)
May 09, 2008	4.443	4.450	4.230	4.250	35,435	-0.20(-4.49%)
May 08, 2008	4.314	4.592	4.295	4.450	171,557	+0.14(+3.29%)
May 07, 2008	4.482	4.875	4.308	4.308	322,511	-0.09(-2.05%)
May 06, 2008	3.998	4.514	3.882	4.398	256,557	+0.22(+5.25%)
May 05, 2008	4.166	4.230	4.076	4.179	119,860	+0.01(+0.31%)
May 02, 2008	4.160	4.301	4.050	4.166	149,290	+0.04(+0.94%)

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