Matrix Trust Co. Collective Investment Funds For EBP - Donaldson Rising Dividend Cornerstone Fund (DCMDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.56
+0.03 (0.21%)
At close: Oct 16, 2026
DCMDCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.21% |
| Oct 15, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.62% |
| Oct 14, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.21% |
| Oct 13, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.49% |
| Oct 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.63% |
| Oct 8, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.42% |
| Oct 6, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Oct 2, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.42% |
| Sep 30, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.77% |
| Sep 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.28% |
| Sep 28, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.35% |
| Sep 25, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.42% |
| Sep 23, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.03% |
| Sep 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Sep 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.04% |
| Sep 18, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.07% |
| Sep 17, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.56% |
| Sep 16, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.76% |
| Sep 15, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.55% |
| Sep 14, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.34% |
| Sep 11, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.69% |
| Sep 10, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.27% |
| Sep 9, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.55% |
| Sep 8, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.68% |
| Sep 4, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.67% |
| Sep 3, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% |
| Sep 2, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.20% |
| Aug 31, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.54% |
| Aug 28, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.13% |
| Aug 27, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.27% |
| Aug 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.07% |
| Aug 25, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| Aug 24, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| Aug 21, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.47% |
| Aug 20, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.20% |
| Aug 19, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% |
| Aug 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |
| Aug 17, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.47% |
| Aug 14, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.33% |
| Aug 13, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.47% |
| Aug 12, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.13% |
| Aug 11, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.07% |
| Aug 10, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.07% |
| Aug 7, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.61% |
| Aug 6, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.07% |
| Aug 5, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.20% |
| Aug 4, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.78% |
| Aug 3, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.21% |
| Jul 31, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.48% |
| Jul 30, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.41% |