The Disciplined Growth Investors Fund (DGIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.82
-0.10 (-0.42%)
Jun 6, 2025, 8:05 AM EDT
DGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | - | - |
| Jun 5, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.42% |
| Jun 4, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.08% |
| Jun 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.66% |
| Jun 2, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.30% |
| May 30, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.38% |
| May 29, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.08% |
| May 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.80% |
| May 27, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.71% |
| May 23, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.64% |
| May 22, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.09% |
| May 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.92% |
| May 20, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.33% |
| May 19, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.58% |
| May 16, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.71% |
| May 15, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.21% |
| May 14, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.25% |
| May 13, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.27% |
| May 12, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 3.58% |
| May 9, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.31% |
| May 8, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.15% |
| May 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.09% |
| May 6, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.62% |
| May 5, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.26% |
| May 2, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.52% |
| May 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.58% |
| Apr 30, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.02% |
| Apr 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.27% |
| Apr 28, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.36% |
| Apr 25, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.36% |
| Apr 24, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.39% |
| Apr 23, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.59% |
| Apr 22, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.42% |
| Apr 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.86% |
| Apr 17, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.19% |
| Apr 16, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.97% |
| Apr 15, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.14% |
| Apr 14, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.56% |
| Apr 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.61% |
| Apr 10, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -3.30% |
| Apr 9, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 7.06% |
| Apr 8, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.94% |
| Apr 7, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.14% |
| Apr 4, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -3.52% |
| Apr 3, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -5.73% |
| Apr 2, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.91% |
| Apr 1, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.39% |
| Mar 31, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.13% |
| Mar 28, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.59% |
| Mar 27, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.02% |