The Disciplined Growth Investors Fund (DGIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.74
+0.34 (1.52%)
May 2, 2025, 8:00 PM EDT
DGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.05% |
| Mar 25, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.08% |
| Mar 24, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.62% |
| Mar 21, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.04% |
| Mar 20, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.64% |
| Mar 19, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.98% |
| Mar 18, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.68% |
| Mar 17, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.64% |
| Mar 14, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 2.23% |
| Mar 13, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.68% |
| Mar 12, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.13% |
| Mar 11, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.26% |
| Mar 10, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.56% |
| Mar 7, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.89% |
| Mar 6, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.09% |
| Mar 5, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.11% |
| Mar 4, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.34% |
| Mar 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% |
| Feb 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.42% |
| Feb 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.76% |
| Feb 26, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.82% |
| Feb 25, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.93% |
| Feb 24, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.44% |
| Feb 21, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -2.40% |