Guardian Capital Dividend Growth Instl (DIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.17
+0.03 (0.19%)
At close: Jul 9, 2026
DIVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.19% |
| Jul 8, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.31% |
| Jul 7, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.43% |
| Jul 6, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.37% |
| Jul 2, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.01% |
| Jul 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.87% |
| Jun 30, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.75% |
| Jun 29, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.49% |
| Jun 26, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.84 | 0.44% |
| Jun 25, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.77 | -0.38% |
| Jun 24, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.83 | - |
| Jun 23, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.83 | -0.68% |
| Jun 22, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 15.94 | -0.37% |
| Jun 18, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.00 | 0.50% |
| Jun 17, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.92 | -0.68% |
| Jun 16, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | - |
| Jun 15, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | 0.62% |
| Jun 12, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.93 | 0.06% |
| Jun 11, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 15.92 | 0.89% |
| Jun 10, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.78 | -0.69% |
| Jun 9, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.89 | 0.32% |
| Jun 8, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.84 | - |
| Jun 5, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.84 | -1.49% |
| Jun 4, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.08 | 0.19% |
| Jun 3, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.05 | -0.37% |
| Jun 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | 0.75% |
| Jun 1, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 15.99 | -0.25% |
| May 29, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | 0.19% |
| May 28, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.00 | 0.06% |
| May 27, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 15.99 | -0.44% |
| May 26, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.06 | -0.06% |
| May 22, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.07 | 0.25% |
| May 21, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | 0.12% |
| May 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | 0.88% |
| May 19, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.87 | -0.43% |
| May 18, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 15.94 | 0.56% |
| May 15, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.85 | -0.81% |
| May 14, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.98 | 0.94% |
| May 13, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.83 | 0.50% |
| May 12, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.75 | -0.06% |
| May 11, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.76 | -0.13% |
| May 8, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.78 | - |
| May 7, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.78 | -0.69% |
| May 6, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.89 | 0.76% |
| May 5, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.77 | 0.82% |
| May 4, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.64 | -0.88% |
| May 1, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.78 | -0.19% |
| Apr 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | 1.34% |
| Apr 29, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.60 | -0.13% |
| Apr 28, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.62 | -0.26% |