Guardian Capital Dividend Growth Instl (DIVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.49
+0.06 (0.37%)
At close: Oct 15, 2026
DIVGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.37% |
| Oct 14, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.30% |
| Oct 13, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.18% |
| Oct 12, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.55% |
| Oct 9, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.55% |
| Oct 8, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.25% |
| Oct 7, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.43% |
| Oct 6, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.74% |
| Oct 5, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.18% |
| Oct 2, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.06% |
| Oct 1, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.43% |
| Sep 30, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.86% |
| Sep 29, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.31% |
| Sep 28, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.24% |
| Sep 25, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.43% |
| Sep 24, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| Sep 23, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.97% |
| Sep 22, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.18% |
| Sep 21, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.98% |
| Sep 18, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.06% |
| Sep 17, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.99% |
| Sep 16, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.43% |
| Sep 15, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.43% |
| Sep 14, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.49% |
| Sep 11, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.68% |
| Sep 10, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.37% |
| Sep 9, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.67% |
| Sep 8, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.30% |
| Sep 4, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.42% |
| Sep 3, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.55% |
| Sep 2, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Sep 1, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Aug 31, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.24% |
| Aug 28, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.12% |
| Aug 27, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.42% |
| Aug 26, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.06% |
| Aug 25, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.12% |
| Aug 24, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.18% |
| Aug 21, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.37% |
| Aug 20, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.79% |
| Aug 19, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.30% |
| Aug 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.30% |
| Aug 17, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.42% |
| Aug 14, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| Aug 13, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.36% |
| Aug 12, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Aug 11, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% |
| Aug 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% |
| Aug 7, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.12% |
| Aug 6, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.66% |