Skip to main content
logo
The Disciplined Growth Investors Fund (DGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.27
+0.18 (0.75%)
Apr 2, 2026, 4:00 PM EST

DGIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202624.2724.2724.2724.2724.270.75%
Apr 1, 202624.0924.0924.0924.0924.090.37%
Mar 31, 202624.0024.0024.0024.0024.002.43%
Mar 30, 202623.4323.4323.4323.4323.43-1.31%
Mar 27, 202623.7423.7423.7423.7423.74-1.49%
Mar 26, 202624.1024.1024.1024.1024.10-2.15%
Mar 25, 202624.6324.6324.6324.6324.630.98%
Mar 24, 202624.3924.3924.3924.3924.39-0.04%
Mar 23, 202624.4024.4024.4024.4024.401.71%
Mar 20, 202623.9923.9923.9923.9923.99-2.76%
Mar 19, 202624.6724.6724.6724.6724.670.86%
Mar 18, 202624.4624.4624.4624.4624.46-0.77%
Mar 17, 202624.6524.6524.6524.6524.650.24%
Mar 16, 202624.5924.5924.5924.5924.590.82%
Mar 13, 202624.3924.3924.3924.3924.39-0.12%
Mar 12, 202624.4224.4224.4224.4224.42-1.69%
Mar 11, 202624.8424.8424.8424.8424.840.04%
Mar 10, 202624.8324.8324.8324.8324.77-0.52%
Mar 9, 202624.9624.9624.9624.9624.900.97%
Mar 6, 202624.7224.7224.7224.7224.66-1.59%
Mar 5, 202625.1225.1225.1225.1225.06-0.87%
Mar 4, 202625.3425.3425.3425.3425.280.56%
Mar 3, 202625.2025.2025.2025.2025.14-1.14%
Mar 2, 202625.4925.4925.4925.4925.430.20%
Feb 27, 202625.4425.4425.4425.4425.38-0.47%
Feb 26, 202625.5625.5625.5625.5625.50-0.58%
Feb 25, 202625.7125.7125.7125.7125.651.10%
Feb 24, 202625.4325.4325.4325.4325.371.15%
Feb 23, 202625.1425.1425.1425.1425.08-1.57%
Feb 20, 202625.5425.5425.5425.5425.480.12%
Feb 19, 202625.5125.5125.5125.5125.45-0.16%
Feb 18, 202625.5525.5525.5525.5525.490.16%
Feb 17, 202625.5125.5125.5125.5125.45-1.05%
Feb 13, 202625.7825.7825.7825.7825.721.70%
Feb 12, 202625.3525.3525.3525.3525.290.20%
Feb 11, 202625.3025.3025.3025.3025.240.32%
Feb 10, 202625.2225.2225.2225.2225.160.04%
Feb 9, 202625.2125.2125.2125.2125.150.52%
Feb 6, 202625.0825.0825.0825.0825.023.38%
Feb 5, 202624.2624.2624.2624.2624.20-1.06%
Feb 4, 202624.5224.5224.5224.5224.460.04%
Feb 3, 202624.5124.5124.5124.5124.45-0.97%
Feb 2, 202624.7524.7524.7524.7524.690.32%
Jan 30, 202624.6724.6724.6724.6724.61-1.12%
Jan 29, 202624.9524.9524.9524.9524.89-0.36%
Jan 28, 202625.0425.0425.0425.0424.980.24%
Jan 27, 202624.9824.9824.9824.9824.920.16%
Jan 26, 202624.9424.9424.9424.9424.880.52%
Jan 23, 202624.8124.8124.8124.8124.75-0.96%
Jan 22, 202625.0525.0525.0525.0524.991.05%