Skip to main content
Guardian Capital Dividend Growth Fund Institutional Shares (DIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.71
+0.09 (0.54%)
Nov 22, 2024, 4:00 PM EST

DIVGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 22, 202416.7116.7116.7116.7116.710.54%
Nov 21, 202416.6216.6216.6216.6216.620.67%
Nov 20, 202416.5116.5116.5116.5116.51-0.06%
Nov 19, 202416.5216.5216.5216.5216.520.12%
Nov 18, 202416.5016.5016.5016.5016.500.67%
Nov 15, 202416.3916.3916.3916.3916.39-1.09%
Nov 14, 202416.5716.5716.5716.5716.57-0.42%
Nov 13, 202416.6416.6416.6416.6416.64-0.06%
Nov 12, 202416.6516.6516.6516.6516.65-0.83%
Nov 11, 202416.7916.7916.7916.7916.79-0.24%
Nov 8, 202416.8316.8316.8316.8316.830.24%
Nov 7, 202416.7916.7916.7916.7916.790.90%
Nov 6, 202416.6416.6416.6416.6416.640.54%
Nov 5, 202416.5516.5516.5516.5516.550.79%
Nov 4, 202416.4216.4216.4216.4216.42-0.12%
Nov 1, 202416.4416.4416.4416.4416.44-
Oct 31, 202416.4416.4416.4416.4416.44-1.26%
Oct 30, 202416.6516.6516.6516.6516.65-0.54%
Oct 29, 202416.7416.7416.7416.7416.74-
Oct 28, 202416.7416.7416.7416.7416.740.36%
Oct 25, 202416.6816.6816.6816.6816.68-0.36%
Oct 24, 202416.7416.7416.7416.7416.74-0.12%
Oct 23, 202416.7616.7616.7616.7616.76-0.77%
Oct 22, 202416.8916.8916.8916.8916.89-0.18%
Oct 21, 202416.9216.9216.9216.9216.92-0.53%
Oct 18, 202417.0117.0117.0117.0117.010.35%
Oct 17, 202416.9516.9516.9516.9516.950.53%
Oct 16, 202416.8616.8616.8616.8616.86-0.06%
Oct 15, 202416.8716.8716.8716.8716.87-1.11%
Oct 14, 202417.0617.0617.0617.0617.060.65%
Oct 11, 202416.9516.9516.9516.9516.950.41%
Oct 10, 202416.8816.8816.8816.8816.88-0.24%
Oct 9, 202416.9216.9216.9216.9216.920.89%
Oct 8, 202416.7716.7716.7716.7716.770.54%
Oct 7, 202416.6816.6816.6816.6816.68-0.54%
Oct 4, 202416.7716.7716.7716.7716.770.42%
Oct 3, 202416.7016.7016.7016.7016.70-0.30%
Oct 2, 202416.7516.7516.7516.7516.750.24%
Oct 1, 202416.7116.7116.7116.7116.71-0.54%
Sep 30, 202416.8016.8016.8016.8016.80-0.18%
Sep 27, 202416.8316.8316.8316.8316.80-0.41%
Sep 26, 202416.9016.9016.9016.9016.870.36%
Sep 25, 202416.8416.8416.8416.8416.81-0.30%
Sep 24, 202416.8916.8916.8916.8916.860.24%
Sep 23, 202416.8516.8516.8516.8516.820.30%
Sep 20, 202416.8016.8016.8016.8016.77-0.36%
Sep 19, 202416.8616.8616.8616.8616.831.32%
Sep 18, 202416.6416.6416.6416.6416.61-0.42%
Sep 17, 202416.7116.7116.7116.7116.68-0.48%
Sep 16, 202416.7916.7916.7916.7916.760.12%
Sep 13, 202416.7716.7716.7716.7716.740.54%
Sep 12, 202416.6816.6816.6816.6816.650.79%
Sep 11, 202416.5516.5516.5516.5516.520.79%
Sep 10, 202416.4216.4216.4216.4216.390.31%
Sep 9, 202416.3716.3716.3716.3716.340.99%
Sep 6, 202416.2116.2116.2116.2116.18-1.46%
Sep 5, 202416.4516.4516.4516.4516.42-0.66%
Sep 4, 202416.5616.5616.5616.5616.53-0.24%
Sep 3, 202416.6016.6016.6016.6016.57-1.48%
Aug 30, 202416.8516.8516.8516.8516.820.54%
Aug 29, 202416.7616.7616.7616.7616.730.48%
Aug 28, 202416.6816.6816.6816.6816.65-0.36%
Aug 27, 202416.7416.7416.7416.7416.710.24%
Aug 26, 202416.7016.7016.7016.7016.67-0.18%
Aug 23, 202416.7316.7316.7316.7316.701.03%
Aug 22, 202416.5616.5616.5616.5616.53-0.54%
Aug 21, 202416.6516.6516.6516.6516.620.36%
Aug 20, 202416.5916.5916.5916.5916.56-0.06%
Aug 19, 202416.6016.6016.6016.6016.570.79%
Aug 16, 202416.4716.4716.4716.4716.440.06%
Aug 15, 202416.4616.4616.4616.4616.431.23%
Aug 14, 202416.2616.2616.2616.2616.230.56%
Aug 13, 202416.1716.1716.1716.1716.141.19%
Aug 12, 202415.9815.9815.9815.9815.95-0.19%
Aug 9, 202416.0116.0116.0116.0115.980.50%
Aug 8, 202415.9315.9315.9315.9315.901.85%
Aug 7, 202415.6415.6415.6415.6415.61-0.26%
Aug 6, 202415.6815.6815.6815.6815.650.71%
Aug 5, 202415.5715.5715.5715.5715.54-2.32%
Aug 2, 202415.9415.9415.9415.9415.91-0.62%
Aug 1, 202416.0416.0416.0416.0416.01-0.99%
Jul 31, 202416.2016.2016.2016.2016.171.44%
Jul 30, 202415.9715.9715.9715.9715.94-
Jul 29, 202415.9715.9715.9715.9715.94-
Jul 26, 202415.9715.9715.9715.9715.940.88%
Jul 25, 202415.8315.8315.8315.8315.80-1.00%
Jul 24, 202415.9915.9915.9915.9915.96-1.66%
Jul 23, 202416.2616.2616.2616.2616.23-0.49%
Jul 22, 202416.3416.3416.3416.3416.310.93%
Jul 19, 202416.1916.1916.1916.1916.16-0.61%
Jul 18, 202416.2916.2916.2916.2916.26-0.55%
Jul 17, 202416.3816.3816.3816.3816.35-0.91%
Jul 16, 202416.5316.5316.5316.5316.500.43%
Jul 15, 202416.4616.4616.4616.4616.43-0.06%
Jul 12, 202416.4716.4716.4716.4716.440.92%
Jul 11, 202416.3216.3216.3216.3216.29-0.55%
Jul 10, 202416.4116.4116.4116.4116.380.92%
Jul 9, 202416.2616.2616.2616.2616.23-0.37%
Jul 8, 202416.3216.3216.3216.3216.290.06%
Jul 5, 202416.3116.3116.3116.3116.280.62%