Guardian Capital Dividend Growth Fund Institutional Shares (DIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.37
0.00 (0.00%)
Feb 13, 2026, 9:30 AM EST
DIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.48% |
| Jan 20, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.67% |
| Jan 16, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.34% |
| Jan 15, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.13% |
| Jan 14, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% |
| Jan 13, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| Jan 12, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.27% |
| Jan 9, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.61% |
| Jan 8, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.07% |
| Jan 7, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.20% |
| Jan 6, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.07% |
| Jan 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% |
| Jan 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% |
| Dec 31, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.61% |
| Dec 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.13% |
| Dec 29, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.20% |
| Dec 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Dec 24, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% |
| Dec 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.34% |
| Dec 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.41% |
| Dec 19, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -20.51% |
| Dec 18, 2025 | 14.59 | 14.59 | 14.59 | 18.48 | 14.59 | 0.33% |
| Dec 17, 2025 | 14.54 | 14.54 | 14.54 | 18.42 | 14.54 | -0.54% |
| Dec 16, 2025 | 14.62 | 14.62 | 14.62 | 18.52 | 14.62 | -0.59% |
| Dec 15, 2025 | 14.71 | 14.71 | 14.71 | 18.63 | 14.71 | -0.05% |
| Dec 12, 2025 | 14.72 | 14.72 | 14.72 | 18.64 | 14.72 | -1.11% |
| Dec 11, 2025 | 14.88 | 14.88 | 14.88 | 18.85 | 14.88 | 0.48% |
| Dec 10, 2025 | 14.81 | 14.81 | 14.81 | 18.76 | 14.81 | 0.32% |
| Dec 9, 2025 | 14.76 | 14.76 | 14.76 | 18.70 | 14.76 | -0.05% |
| Dec 8, 2025 | 14.77 | 14.77 | 14.77 | 18.71 | 14.77 | -0.11% |
| Dec 5, 2025 | 14.79 | 14.79 | 14.79 | 18.73 | 14.79 | 0.16% |
| Dec 4, 2025 | 14.76 | 14.76 | 14.76 | 18.70 | 14.76 | -0.11% |