Integrity Dividend Harvest Fund Class A Shares (IDIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.56
+0.13 (0.71%)
May 30, 2025, 8:09 AM EDT
IDIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.32% |
| May 29, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.71% |
| May 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.91% |
| May 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.25% |
| May 23, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.22% |
| May 22, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.76% |
| May 21, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.76% |
| May 20, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.11% |
| May 19, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.21% |
| May 16, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.37% |
| May 15, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 1.63% |
| May 14, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.65% |
| May 13, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.38% |
| May 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.82% |
| May 9, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.17% |
| May 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.28% |
| May 7, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.45% |
| May 6, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.66% |
| May 5, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.66% |
| May 2, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.57% |
| May 1, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.50% |
| Apr 30, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.06% |
| Apr 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.56% |
| Apr 28, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.28% |
| Apr 25, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| Apr 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.08% |
| Apr 23, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.63% |
| Apr 22, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 2.16% |
| Apr 21, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.78% |
| Apr 17, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.98% |
| Apr 16, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.43% |
| Apr 15, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.23% |
| Apr 14, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.21% |
| Apr 11, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.34% |
| Apr 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -2.83% |
| Apr 9, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 6.14% |
| Apr 8, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.71% |
| Apr 7, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -2.03% |
| Apr 4, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -4.69% |
| Apr 3, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -3.41% |
| Apr 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.32% |
| Apr 1, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.27% |
| Mar 31, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.86% |
| Mar 28, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.59% |
| Mar 27, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.59% |
| Mar 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.11% |
| Mar 25, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.90% |
| Mar 24, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.64% |
| Mar 21, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.58% |
| Mar 20, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.16% |