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 29, 2009	2.186	2.193	2.160	2.193	6,047	+0.02(+0.89%)
May 28, 2009	2.180	2.218	2.135	2.173	40,690	+0.00(+0.15%)
May 27, 2009	2.257	2.257	2.141	2.170	52,217	-0.09(-3.86%)
May 26, 2009	2.128	2.257	2.122	2.257	28,253	+0.14(+6.38%)
May 22, 2009	2.006	2.257	2.006	2.122	13,800	+0.10(+4.78%)
May 21, 2009	1.999	2.064	1.980	2.025	256,627	+0.05(+2.61%)
May 20, 2009	1.967	2.064	1.902	1.973	21,234	-0.03(-1.29%)
May 19, 2009	2.064	2.064	1.980	1.999	19,228	-0.06(-3.13%)
May 18, 2009	1.980	2.064	1.980	2.064	75,106	+0.17(+9.22%)
May 15, 2009	1.928	1.935	1.864	1.890	11,940	-0.09(-4.56%)
May 14, 2009	2.025	2.031	1.851	1.980	16,126	-0.10(-4.66%)
May 13, 2009	2.122	2.128	1.954	2.077	15,922	-0.09(-4.17%)
May 12, 2009	2.199	2.199	2.096	2.167	51,513	-0.06(-2.89%)
May 11, 2009	2.257	2.257	2.178	2.231	5,892	+0.03(+1.17%)
May 08, 2009	2.199	2.257	2.109	2.206	10,594	+0.07(+3.32%)
May 07, 2009	2.102	2.199	2.051	2.135	184,160	+0.01(+0.30%)
May 06, 2009	2.089	2.128	2.089	2.128	31,633	+0.09(+4.43%)
May 05, 2009	2.038	2.051	1.960	2.038	61,871	+0.19(+10.24%)
May 04, 2009	1.806	1.849	1.741	1.849	38,075	+0.04(+2.38%)

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