Get the Stockscreener App
27.53
0.90%
0.2459
After Hours:
27.53
-0.0023
-0.01%
Democracy International Fund Stock (DMCY) Price History
The historical daily chart and data for Democracy International Fund stock (DMCY), show that the latest closing stock price as of May 15, 2025, is $27.53.
- Democracy International Fund all-time high stock price is $27.64, occurred on September 26, 2024.
- The lowest Democracy International Fund stock price recorded was $0.00 on April 25, 2025. Since then, Democracy International Fund's stock price has risen over to $27.53 now.
- The 52-week high stock price for DMCY is $27.64, representing a 0.39% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for DMCY is $23.08, indicating a -16.18% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about DMCY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $27.54 | $27.35 | $0.19 | 4,882.0 | +0.90% |
| May 14, 2025 | $27.29 | $27.29 | $0.00 | 215.0 | -0.44% |
| May 13, 2025 | $27.41 | $27.39 | $0.0167 | 591.0 | +0.37% |
| May 12, 2025 | $27.31 | $27.31 | $0.00 | 4.00 | +1.15% |
| May 09, 2025 | $26.99 | $26.99 | $0.00 | 268.0 | +0.37% |
| May 08, 2025 | $26.98 | $26.89 | $0.0861 | 486.0 | -0.12% |
| May 07, 2025 | $27.11 | $26.91 | $0.1964 | 133,246.0 | -0.41% |
| May 06, 2025 | $27.13 | $27.04 | $0.0922 | 226.0 | -0.34% |
| May 05, 2025 | $27.13 | $27.13 | $0.00 | 15.00 | +0.05% |
| May 02, 2025 | $27.13 | $27.12 | $0.0148 | 398.0 | +2.17% |
| May 01, 2025 | $26.54 | $26.54 | $0.00 | 4.00 | -0.35% |
| Apr 30, 2025 | $26.63 | $26.63 | $0.00 | 50.00 | +0.08% |
| Apr 29, 2025 | $26.69 | $26.61 | $0.079 | 1,045.0 | +0.24% |
| Apr 28, 2025 | $26.55 | $26.30 | $0.2486 | 2,130.0 | +0.84% |
| Apr 24, 2025 | $26.40 | $26.33 | $0.0723 | 321.0 | +1.28% |
| Apr 23, 2025 | $26.28 | $26.00 | $0.2843 | 606.0 | +0.52% |
| Apr 22, 2025 | $25.86 | $25.86 | $0.00 | 3.00 | +1.90% |
| Apr 21, 2025 | $25.38 | $25.38 | $0.00 | 141.0 | -0.51% |
| Apr 17, 2025 | $25.51 | $25.51 | $0.00 | 6.00 | +0.99% |
| Apr 16, 2025 | $25.59 | $25.26 | $0.3295 | 882.0 | -0.38% |
| Apr 15, 2025 | $25.47 | $25.36 | $0.114 | 173.0 | +0.54% |
Democracy International Fund Stock (DMCY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Democracy International Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DMCY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Democracy International Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Democracy International Fund Stock (DMCY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $27.54 | $26.54 | $1.00 | 145,217.0 | +3.38% |
| Apr, 2025 | $26.69 | $23.08 | $3.61 | 33,721.0 | +2.74% |
| Mar, 2025 | $26.92 | $25.67 | $1.25 | 31,204.0 | -0.55% |
| Feb, 2025 | $26.64 | $25.47 | $1.17 | 21,043.0 | +1.38% |
| Jan, 2025 | $25.98 | $24.32 | $1.66 | 30,697.0 | +3.87% |
Democracy International Fund Stock (DMCY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.30 | $24.81 | $1.49 | 28,599.0 | -4.04% |
| Nov, 2024 | $26.42 | $25.32 | $1.10 | 24,068.0 | -0.23% |
| Oct, 2024 | $27.13 | $25.91 | $1.22 | 26,470.0 | -4.81% |
| Sep, 2024 | $27.64 | $25.89 | $1.75 | 21,397.0 | +1.08% |
| Aug, 2024 | $27.02 | $24.48 | $2.54 | 32,336.0 | +2.70% |
| Jul, 2024 | $26.64 | $25.52 | $1.12 | 20,335.0 | +2.75% |
| Jun, 2024 | $26.24 | $25.42 | $0.8201 | 9,393.0 | -1.75% |
| May, 2024 | $26.32 | $25.29 | $1.03 | 20,860.0 | +3.94% |
| Apr, 2024 | $25.72 | $24.60 | $1.12 | 22,243.0 | -2.81% |
| Mar, 2024 | $25.86 | $25.08 | $0.7799 | 24,872.0 | +2.72% |
| Feb, 2024 | $25.12 | $24.05 | $1.07 | 6,808.0 | +2.88% |
| Jan, 2024 | $24.75 | $23.56 | $1.19 | 107,720.0 | -1.32% |
Democracy International Fund Stock (DMCY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.98 | $23.66 | $1.33 | 61,653.0 | +4.12% |
| Nov, 2023 | $23.72 | $22.02 | $1.70 | 6,631.0 | +8.56% |
| Oct, 2023 | $22.86 | $21.51 | $1.35 | 14,134.0 | +0.00% |
1.17%
0.11%
Cap:
|
Volume (24h):