Dearborn Partners Rising Dividend Fund Class I Shares (DRDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.62
-0.11 (-0.44%)
At close: May 19, 2026
DRDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.44% |
| May 18, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.27% |
| May 15, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.20% |
| May 14, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.16% |
| May 13, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.16% |
| May 12, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| May 11, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.04% |
| May 8, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.61% |
| May 7, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.24% |
| May 6, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.24% |
| May 5, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.45% |
| May 4, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.65% |
| May 1, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.36% |
| Apr 30, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.97% |
| Apr 29, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.33% |
| Apr 28, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.12% |
| Apr 27, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.41% |
| Apr 24, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.24% |
| Apr 23, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.65% |
| Apr 22, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.20% |
| Apr 21, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.73% |
| Apr 20, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.24% |
| Apr 17, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.86% |
| Apr 16, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.49% |
| Apr 15, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.29% |
| Apr 14, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.04% |
| Apr 13, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.74% |
| Apr 10, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.02% |
| Apr 9, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.16% |
| Apr 8, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 1.16% |
| Apr 7, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.66% |
| Apr 6, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.37% |
| Apr 2, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.37% |
| Apr 1, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.25% |
| Mar 31, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.00% |
| Mar 30, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.38% |
| Mar 27, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.84 | -0.91% |
| Mar 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.06 | -0.21% |
| Mar 25, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.11 | 0.25% |
| Mar 24, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.05 | -0.41% |
| Mar 23, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.15 | 0.62% |
| Mar 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.00 | -0.78% |
| Mar 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.19 | -0.25% |
| Mar 18, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.25 | -1.90% |
| Mar 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.72 | 0.12% |
| Mar 16, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.69 | 0.77% |
| Mar 13, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.50 | 0.20% |
| Mar 12, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.45 | -1.13% |
| Mar 11, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.73 | -0.64% |
| Mar 10, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.89 | -1.03% |