Dearborn Partners Rising Dividend Fund Class A Shares (DRDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.23
+0.10 (0.41%)
At close: Apr 2, 2026
DRDAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.41% |
| Apr 1, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.25% |
| Mar 31, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.00% |
| Mar 30, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.46% |
| Mar 27, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.80 | -0.96% |
| Mar 26, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.03 | -0.17% |
| Mar 25, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.07 | 0.21% |
| Mar 24, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.02 | -0.41% |
| Mar 23, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.12 | 0.62% |
| Mar 20, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.97 | -0.79% |
| Mar 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.16 | -0.25% |
| Mar 18, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.22 | -1.90% |
| Mar 17, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.69 | 0.12% |
| Mar 16, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.66 | 0.78% |
| Mar 13, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.47 | 0.20% |
| Mar 12, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.42 | -1.13% |
| Mar 11, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.70 | -0.64% |
| Mar 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.86 | -1.03% |
| Mar 9, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.12 | -0.08% |
| Mar 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.14 | -0.40% |
| Mar 5, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.24 | -0.59% |
| Mar 4, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.39 | - |
| Mar 3, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.39 | -0.47% |
| Mar 2, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.51 | -0.08% |
| Feb 27, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.53 | 0.71% |
| Feb 26, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.35 | 0.63% |
| Feb 25, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.19 | 0.20% |
| Feb 24, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.14 | 0.88% |
| Feb 23, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.92 | -0.16% |
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | 0.28% |
| Feb 19, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.89 | -0.32% |
| Feb 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.97 | 0.12% |
| Feb 17, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.94 | -0.28% |
| Feb 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.01 | 0.56% |
| Feb 12, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.87 | -0.16% |
| Feb 11, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.91 | 0.16% |
| Feb 10, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.87 | -0.12% |
| Feb 9, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.90 | -0.36% |
| Feb 6, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.99 | 0.64% |
| Feb 5, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.83 | -1.07% |
| Feb 4, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.10 | 1.05% |
| Feb 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.84 | -0.76% |
| Feb 2, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.03 | 0.72% |
| Jan 30, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.85 | 0.36% |
| Jan 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.76 | -0.52% |
| Jan 28, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.89 | -0.48% |
| Jan 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.01 | -0.12% |
| Jan 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.04 | 0.60% |
| Jan 23, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.89 | 0.04% |
| Jan 22, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.88 | -0.04% |