Skip to main content
logo
The Disciplined Growth Investors Fund (DGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.92
+0.35 (1.32%)
Jun 18, 2026, 4:00 PM EST

DGIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202626.5726.5726.5726.57--
Jun 17, 202626.5726.5726.5726.5726.57-1.23%
Jun 16, 202626.9026.9026.9026.9026.90-0.66%
Jun 15, 202627.0827.0827.0827.0827.080.56%
Jun 12, 202626.9326.9326.9326.9326.930.60%
Jun 11, 202626.7726.7726.7726.7726.772.45%
Jun 10, 202626.1326.1326.1326.1326.13-1.53%
Jun 9, 202626.6026.6026.6026.6026.54-0.45%
Jun 8, 202626.7226.7226.7226.7226.660.34%
Jun 5, 202626.6326.6326.6326.6326.57-3.09%
Jun 4, 202627.4827.4827.4827.4827.42-0.04%
Jun 3, 202627.4927.4927.4927.4927.43-1.01%
Jun 2, 202627.7727.7727.7727.7727.700.76%
Jun 1, 202627.5627.5627.5627.5627.500.77%
May 29, 202627.3527.3527.3527.3527.290.51%
May 28, 202627.2127.2127.2127.2127.15-0.29%
May 27, 202627.2927.2927.2927.2927.23-0.44%
May 26, 202627.4127.4127.4127.4127.351.44%
May 22, 202627.0227.0227.0227.0226.961.89%
May 21, 202626.5226.5226.5226.5226.460.26%
May 20, 202626.4526.4526.4526.4526.391.61%
May 19, 202626.0326.0326.0326.0325.97-0.91%
May 18, 202626.2726.2726.2726.2726.21-0.04%
May 15, 202626.2826.2826.2826.2826.22-1.39%
May 14, 202626.6526.6526.6526.6526.590.87%
May 13, 202626.4226.4226.4226.4226.36-0.19%
May 12, 202626.4726.4726.4726.4726.41-1.20%
May 11, 202626.7926.7926.7926.7926.730.75%
May 8, 202626.5926.5926.5926.5926.531.37%
May 7, 202626.2326.2326.2326.2326.17-0.38%
May 6, 202626.3326.3326.3326.3326.27-0.04%
May 5, 202626.3426.3426.3426.3426.281.08%
May 4, 202626.0626.0626.0626.0626.00-0.38%
May 1, 202626.1626.1626.1626.1626.100.31%
Apr 30, 202626.0826.0826.0826.0826.021.04%
Apr 29, 202625.8125.8125.8125.8125.751.02%
Apr 28, 202625.5525.5525.5525.5525.49-1.31%
Apr 27, 202625.8925.8925.8925.8925.83-0.80%
Apr 24, 202626.1026.1026.1026.1026.040.77%
Apr 23, 202625.9025.9025.9025.9025.84-0.61%
Apr 22, 202626.0626.0626.0626.0626.000.81%
Apr 21, 202625.8525.8525.8525.8525.79-0.12%
Apr 20, 202625.8825.8825.8825.8825.820.78%
Apr 17, 202625.6825.6825.6825.6825.621.14%
Apr 16, 202625.3925.3925.3925.3925.331.15%
Apr 15, 202625.1025.1025.1025.1025.040.60%
Apr 14, 202624.9524.9524.9524.9524.890.08%
Apr 13, 202624.9324.9324.9324.9324.871.38%
Apr 10, 202624.5924.5924.5924.5924.53-0.88%
Apr 9, 202624.8124.8124.8124.8124.75-0.24%