Dearborn Partners Rising Dividend Fund Class C Shares (DRDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.36
+0.31 (1.29%)
At close: May 18, 2026
DRDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.49% |
| May 18, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.29% |
| May 15, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% |
| May 14, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.12% |
| May 13, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.12% |
| May 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| May 11, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.04% |
| May 8, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.62% |
| May 7, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.25% |
| May 6, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.29% |
| May 5, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.45% |
| May 4, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.61% |
| May 1, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.37% |
| Apr 30, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.99% |
| Apr 29, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.29% |
| Apr 28, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.12% |
| Apr 27, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.41% |
| Apr 24, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.25% |
| Apr 23, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.66% |
| Apr 22, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.21% |
| Apr 21, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.78% |
| Apr 20, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.25% |
| Apr 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.87% |
| Apr 16, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.50% |
| Apr 15, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.29% |
| Apr 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.04% |
| Apr 13, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.76% |
| Apr 10, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.08% |
| Apr 9, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.17% |
| Apr 8, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.17% |
| Apr 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.62% |
| Apr 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.33% |
| Apr 2, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.38% |
| Apr 1, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.25% |
| Mar 31, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.01% |
| Mar 30, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.60% |
| Mar 27, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.93% |
| Mar 26, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.21% |
| Mar 25, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.25% |
| Mar 24, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.42% |
| Mar 23, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.59% |
| Mar 20, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.75% |
| Mar 19, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.29% |
| Mar 18, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.89% |
| Mar 17, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.12% |
| Mar 16, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.79% |
| Mar 13, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.17% |
| Mar 12, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.15% |
| Mar 11, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.61% |
| Mar 10, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.01% |