Skip to main content
logo
Guardian Capital Dividend Growth Instl (DIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.47
-0.07 (-0.42%)
At close: Aug 27, 2026

DIVGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 27, 202616.4716.4716.4716.47--0.42%
Aug 26, 202616.5416.5416.5416.5416.540.06%
Aug 25, 202616.5316.5316.5316.5316.530.12%
Aug 24, 202616.5116.5116.5116.5116.510.18%
Aug 21, 202616.4816.4816.4816.4816.480.37%
Aug 20, 202616.4216.4216.4216.4216.42-0.79%
Aug 19, 202616.5516.5516.5516.5516.55-0.30%
Aug 18, 202616.6016.6016.6016.6016.60-0.30%
Aug 17, 202616.6516.6516.6516.6516.65-0.42%
Aug 14, 202616.7216.7216.7216.7216.72-
Aug 13, 202616.7216.7216.7216.7216.720.36%
Aug 12, 202616.6616.6616.6616.6616.660.06%
Aug 11, 202616.6516.6516.6516.6516.65-0.30%
Aug 10, 202616.7016.7016.7016.7016.700.12%
Aug 7, 202616.6816.6816.6816.6816.680.12%
Aug 6, 202616.6616.6616.6616.6616.660.66%
Aug 5, 202616.5516.5516.5516.5516.550.12%
Aug 4, 202616.5316.5316.5316.5316.530.98%
Aug 3, 202616.3716.3716.3716.3716.370.43%
Jul 31, 202616.3016.3016.3016.3016.30-0.06%
Jul 30, 202616.3116.3116.3116.3116.311.30%
Jul 29, 202616.1016.1016.1016.1016.10-0.62%
Jul 28, 202616.2016.2016.2016.2016.200.50%
Jul 27, 202616.1216.1216.1216.1216.12-0.19%
Jul 24, 202616.1516.1516.1516.1516.150.25%
Jul 23, 202616.1116.1116.1116.1116.11-0.68%
Jul 22, 202616.2216.2216.2216.2216.220.19%
Jul 21, 202616.1916.1916.1916.1916.190.50%
Jul 20, 202616.1116.1116.1116.1116.11-0.37%
Jul 17, 202616.1716.1716.1716.1716.17-0.43%
Jul 16, 202616.2416.2416.2416.2416.240.12%
Jul 15, 202616.2216.2216.2216.2216.220.56%
Jul 14, 202616.1316.1316.1316.1316.130.12%
Jul 13, 202616.1116.1116.1116.1116.11-0.49%
Jul 10, 202616.1916.1916.1916.1916.190.12%
Jul 9, 202616.1716.1716.1716.1716.170.19%
Jul 8, 202616.1416.1416.1416.1416.14-0.31%
Jul 7, 202616.1916.1916.1916.1916.190.43%
Jul 6, 202616.1216.1216.1216.1216.120.37%
Jul 2, 202616.0616.0616.0616.0616.061.01%
Jul 1, 202615.9015.9015.9015.9015.90-0.87%
Jun 30, 202616.0416.0416.0416.0416.040.75%
Jun 29, 202615.9215.9215.9215.9215.920.49%
Jun 26, 202615.9315.9315.9315.9315.840.44%
Jun 25, 202615.8615.8615.8615.8615.77-0.38%
Jun 24, 202615.9215.9215.9215.9215.83-
Jun 23, 202615.9215.9215.9215.9215.83-0.68%
Jun 22, 202616.0316.0316.0316.0315.94-0.37%
Jun 18, 202616.0916.0916.0916.0916.000.50%
Jun 17, 202616.0116.0116.0116.0115.92-0.68%