Dunedin Enterprise Investment Trust (DNE)

 
 

Dunedin Enterprise Investment Trust Historic Prices

 
     
Date Open High Low Close Volume
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
Oct 6, 2017 403.00 419.36 402.66 414.50 64,228
Oct 5, 2017 0.00 401.04 392.00 394.25 17,319
Oct 4, 2017 404.00 404.00 385.25 394.00 35,296
Oct 3, 2017 398.75 403.50 398.75 402.00 22,242
Oct 2, 2017 398.75 399.71 389.50 394.38 54,723
Sep 29, 2017 385.00 400.00 385.00 396.00 39,165
Sep 28, 2017 382.25 384.75 377.13 378.50 5,595
Sep 27, 2017 385.00 385.00 377.20 378.50 6,671
Sep 26, 2017 380.00 383.00 368.95 381.50 20,296
Sep 25, 2017 0.00 376.25 370.00 368.50 1,101
Sep 22, 2017 0.00 373.00 373.00 365.50 5,000
Sep 21, 2017 0.00 373.00 361.89 365.50 6,628
Sep 20, 2017 375.00 375.00 375.00 375.00 181
Sep 19, 2017 375.00 375.00 364.55 375.00 835
Sep 18, 2017 370.00 370.00 361.00 370.00 7,180
Sep 15, 2017 0.00 369.00 365.54 361.88 6,381
Sep 14, 2017 365.00 369.78 355.00 361.50 8,528
Sep 13, 2017 0.00 368.00 358.70 361.50 14,089
Sep 12, 2017 0.00 362.60 350.21 360.50 3,853
Sep 11, 2017 0.00 368.90 351.26 360.50 12,977
Sep 8, 2017 0.00 363.65 350.90 357.50 10,055
Sep 7, 2017 0.00 351.05 351.05 360.50 279
Sep 6, 2017 0.00 0.00 0.00 360.38 0
Sep 5, 2017 353.00 353.00 345.88 360.50 13,979
Sep 4, 2017 0.00 368.75 353.00 363.50 20,431
Sep 1, 2017 0.00 367.75 355.36 363.50 5,671
Aug 31, 2017 0.00 373.59 352.42 362.50 14,069
Aug 30, 2017 0.00 348.91 348.91 357.13 61
Aug 29, 2017 0.00 0.00 0.00 357.25 0
Aug 28, 2017 348.00 0.00 0.00 358.50 0
Aug 25, 2017 348.00 353.25 353.25 358.50 3,689
Aug 24, 2017 0.00 354.30 348.25 358.50 2,372
Aug 23, 2017 0.00 354.09 348.21 358.50 9,506
Aug 22, 2017 0.00 348.00 348.00 358.50 5,603
Aug 21, 2017 348.25 354.30 348.00 358.50 2,933
Aug 18, 2017 348.25 348.25 348.25 356.25 1,668
Aug 17, 2017 0.00 358.00 349.00 358.00 2,713
Aug 16, 2017 351.75 358.00 348.50 358.38 7,261
Aug 15, 2017 0.00 366.68 353.19 358.38 9,776
Aug 14, 2017 0.00 348.21 348.21 358.50 1,937
Showing 1 to 50 of 261