Integrity Dividend Harvest Fund Class A Shares (IDIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.69
+0.01 (0.05%)
Apr 30, 2026, 8:10 AM EST
IDIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.72% |
| Apr 29, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.05% |
| Apr 28, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.28% |
| Apr 27, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.71 | -0.59% |
| Apr 24, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.84 | - |
| Apr 23, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.84 | 0.69% |
| Apr 22, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.69 | 0.05% |
| Apr 21, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.68 | -0.55% |
| Apr 20, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.80 | -0.18% |
| Apr 17, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.84 | 0.46% |
| Apr 16, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.74 | 0.74% |
| Apr 15, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.58 | -0.09% |
| Apr 14, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.60 | -0.32% |
| Apr 13, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.67 | 0.32% |
| Apr 10, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.60 | -0.37% |
| Apr 9, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.68 | 0.42% |
| Apr 8, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.59 | 1.65% |
| Apr 7, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.24 | 0.05% |
| Apr 6, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.23 | 0.14% |
| Apr 2, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.20 | 0.47% |
| Apr 1, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.10 | -0.14% |
| Mar 31, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.13 | 1.24% |
| Mar 30, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.87 | -0.14% |
| Mar 27, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.90 | -0.81% |
| Mar 26, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.07 | -0.52% |
| Mar 25, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.18 | 0.66% |
| Mar 24, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.04 | 0.86% |
| Mar 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.86 | 1.31% |
| Mar 20, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.59 | -1.34% |
| Mar 19, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.87 | 0.24% |
| Mar 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.82 | -1.42% |
| Mar 17, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.12 | -0.24% |
| Mar 16, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | 0.52% |
| Mar 13, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.06 | 0.05% |
| Mar 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.05 | -0.61% |
| Mar 11, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.18 | -0.42% |
| Mar 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.27 | -0.28% |
| Mar 9, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.33 | 0.19% |
| Mar 6, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.29 | -0.74% |
| Mar 5, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.45 | -0.92% |
| Mar 4, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.65 | 0.09% |
| Mar 3, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.63 | -0.96% |
| Mar 2, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.84 | 0.23% |
| Feb 27, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.79 | 0.69% |
| Feb 26, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.64 | -0.46% |
| Feb 25, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.74 | 0.18% |
| Feb 24, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.66 | 0.51% |
| Feb 23, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.55 | -0.28% |
| Feb 20, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.61 | 0.51% |
| Feb 19, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.50 | -0.14% |