Dunedin Enterprise Investment Trust (DNE)

 
 

Dunedin Enterprise Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
Dec 15, 2017 396.80 396.80 396.62 404.00 1,763
Dec 14, 2017 396.80 396.80 395.18 404.00 266
Dec 13, 2017 406.70 406.70 395.00 404.00 2,976
Dec 12, 2017 398.16 398.16 398.16 405.00 1,503
Dec 11, 2017 395.19 408.45 395.19 404.50 5,636
Dec 8, 2017 398.06 404.23 395.00 401.50 5,546
Dec 7, 2017 399.00 408.60 399.00 401.50 3,946
Dec 6, 2017 397.28 398.80 397.28 403.50 1,129
Dec 5, 2017 408.05 408.05 395.00 401.00 2,345
Dec 4, 2017 398.90 408.10 396.50 402.50 4,645
Dec 1, 2017 408.20 408.20 398.90 409.00 4,994
Nov 30, 2017 435.65 435.65 390.00 409.00 20,644
Nov 29, 2017 474.00 494.00 474.00 494.00 4,430
Nov 28, 2017 489.75 489.75 487.32 483.00 3,950
Nov 27, 2017 476.53 489.75 476.10 484.50 2,268
Nov 24, 2017 480.00 491.36 480.00 480.50 4,773
Nov 23, 2017 474.00 489.54 474.00 487.13 3,529
Nov 22, 2017 475.00 482.00 474.00 484.50 4,301
Nov 21, 2017 479.90 481.55 473.00 474.00 8,339
Nov 20, 2017 497.90 498.00 479.00 479.00 14,955
Nov 17, 2017 475.20 495.00 470.00 489.50 150,505
Nov 16, 2017 465.86 474.75 458.31 465.50 41,107
Nov 15, 2017 465.20 474.75 465.20 464.88 17,199
Nov 14, 2017 469.50 474.00 459.75 465.00 40,014
Nov 13, 2017 457.57 469.50 455.00 462.50 41,294
Nov 10, 2017 457.13 457.57 452.25 456.50 18,547
Nov 9, 2017 453.59 460.00 453.59 456.50 3,411
Nov 8, 2017 446.68 460.00 446.68 460.00 6,469
Nov 7, 2017 451.00 456.76 451.00 455.50 3,080
Nov 6, 2017 458.00 460.00 451.88 455.50 14,924
Nov 3, 2017 458.24 458.24 452.77 455.50 2,756
Nov 2, 2017 457.88 457.88 452.41 456.50 1,146
Nov 1, 2017 452.18 457.97 452.18 456.50 1,481
Oct 31, 2017 452.40 459.50 450.37 455.88 4,800
Oct 30, 2017 455.25 459.29 454.33 458.00 6,703
Oct 27, 2017 450.00 462.00 450.00 462.00 19,272
Oct 26, 2017 450.32 450.32 450.25 450.25 1,700
Oct 25, 2017 454.05 458.00 449.25 458.00 6,510
Oct 24, 2017 451.00 454.56 450.00 452.00 19,660
Oct 23, 2017 455.92 456.25 451.25 454.50 7,060
Oct 20, 2017 453.73 457.01 449.99 454.00 9,050
Oct 19, 2017 452.05 458.00 452.05 454.50 24,418
Oct 18, 2017 450.00 460.00 449.00 458.00 46,265
Oct 17, 2017 444.43 447.21 435.76 437.75 31,377
Oct 16, 2017 433.15 447.18 426.50 442.00 39,967
Oct 13, 2017 0.00 425.65 420.25 428.88 7,877
Oct 12, 2017 430.00 432.10 420.20 430.00 6,167
Oct 11, 2017 428.00 439.00 420.00 427.50 43,774
Oct 10, 2017 419.00 423.17 415.55 421.63 11,162
Oct 9, 2017 419.00 419.00 410.00 414.50 12,619
Showing 1 to 50 of 262