Dearborn Partners Rising Dividend Fund (DRDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.34
-0.12 (-0.49%)
At close: Jul 8, 2026
DRDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.49% |
| Jul 7, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.49% |
| Jul 6, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.16% |
| Jul 2, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.92% |
| Jul 1, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.76% |
| Jun 30, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.30% |
| Jun 29, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.38% |
| Jun 26, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.89% |
| Jun 25, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.63% |
| Jun 24, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.30% |
| Jun 23, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.08% |
| Jun 22, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.59% |
| Jun 18, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.30% |
| Jun 17, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -1.70% |
| Jun 16, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.04% |
| Jun 15, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.21% |
| Jun 12, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.50% |
| Jun 11, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.25% |
| Jun 10, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.17% |
| Jun 9, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.42% |
| Jun 8, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.75% |
| Jun 5, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.70% |
| Jun 4, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.25% |
| Jun 3, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.29% |
| Jun 2, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.04% |
| Jun 1, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.33% |
| May 29, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.16% |
| May 28, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.37% |
| May 27, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.45% |
| May 26, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.33% |
| May 22, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.87% |
| May 21, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.33% |
| May 20, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.04% |
| 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% |