Skip to main content
logo
The Disciplined Growth Investors Fund (DGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.08
+0.27 (1.05%)
May 1, 2026, 8:05 AM EST

DGIFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202626.1626.1626.1626.1626.160.31%
Apr 30, 202626.0826.0826.0826.0826.081.05%
Apr 29, 202625.8125.8125.8125.8125.811.02%
Apr 28, 202625.5525.5525.5525.5525.55-1.31%
Apr 27, 202625.8925.8925.8925.8925.89-0.80%
Apr 24, 202626.1026.1026.1026.1026.100.77%
Apr 23, 202625.9025.9025.9025.9025.90-0.61%
Apr 22, 202626.0626.0626.0626.0626.060.81%
Apr 21, 202625.8525.8525.8525.8525.85-0.12%
Apr 20, 202625.8825.8825.8825.8825.880.78%
Apr 17, 202625.6825.6825.6825.6825.681.14%
Apr 16, 202625.3925.3925.3925.3925.391.16%
Apr 15, 202625.1025.1025.1025.1025.100.60%
Apr 14, 202624.9524.9524.9524.9524.950.08%
Apr 13, 202624.9324.9324.9324.9324.931.38%
Apr 10, 202624.5924.5924.5924.5924.59-0.89%
Apr 9, 202624.8124.8124.8124.8124.81-0.24%
Apr 8, 202624.8724.8724.8724.8724.872.26%
Apr 7, 202624.3224.3224.3224.3224.320.33%
Apr 6, 202624.2424.2424.2424.2424.24-0.12%
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%