Guardian Capital Dividend Growth Fund Institutional Shares (DIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.02
+0.02 (0.13%)
At close: Apr 2, 2026
DIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.13% |
| Apr 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.74% |
| Mar 31, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 2.06% |
| Mar 30, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.07% |
| Mar 27, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.15% |
| Mar 26, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.14% |
| Mar 25, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.34% |
| Mar 24, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.27% |
| Mar 23, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.08% |
| Mar 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.60% |
| Mar 19, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Mar 18, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.38% |
| Mar 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.20% |
| Mar 16, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.93% |
| Mar 13, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.60% |
| Mar 12, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.92% |
| Mar 11, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.07% |
| Mar 10, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.20% |
| Mar 9, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.66% |
| Mar 6, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.85% |
| Mar 5, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.78% |
| Mar 4, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.26% |
| Mar 3, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.35% |
| Mar 2, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.64% |
| Feb 27, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.45% |
| Feb 26, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.32% |
| Feb 25, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.64% |
| Feb 24, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.58% |
| Feb 23, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.32% |
| Feb 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.58% |
| Feb 19, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.13% |
| Feb 18, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.06% |
| Feb 17, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.33% |
| Feb 13, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Feb 12, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.52% |
| Feb 11, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.39% |
| Feb 10, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.39% |
| Feb 9, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.78% |
| Feb 6, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.46% |
| Feb 5, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.53% |
| Feb 4, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.07% |
| Feb 3, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.07% |
| Feb 2, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.80% |
| Jan 30, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Jan 29, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.20% |
| Jan 28, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.40% |
| Jan 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.87% |
| Jan 26, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.74% |
| Jan 23, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Jan 22, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.54% |