Matrix Advisors Dividend Fund (MADFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.44
-0.15 (-0.43%)
Jun 11, 2025, 4:00 PM EDT

MADFX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 3, 2017Jun 10, 2025Max ▾Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252018201820192019202020202021202120222022202320232024202420252025010.0020.0030.0034.59

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 9, 202534.3034.3034.3034.3034.300.44%
Jun 6, 202534.1534.1534.1534.1534.151.25%
Jun 5, 202533.7333.7333.7333.7333.730.09%
Jun 4, 202533.7033.7033.7033.7033.70-0.35%
Jun 3, 202533.8233.8233.8233.8233.820.96%
Jun 2, 202533.5033.5033.5033.5033.500.12%
May 30, 202533.4633.4633.4633.4633.460.06%
May 29, 202533.4433.4433.4433.4433.440.42%
May 28, 202533.3033.3033.3033.3033.30-0.86%
May 27, 202533.5933.5933.5933.5933.591.79%
May 23, 202533.0033.0033.0033.0033.00-0.33%
May 22, 202533.1133.1133.1133.1133.11-0.72%
May 21, 202533.3533.3533.3533.3533.35-2.00%
May 20, 202534.0334.0334.0334.0334.03-0.12%
May 19, 202534.0734.0734.0734.0734.07-0.06%
May 16, 202534.0934.0934.0934.0934.090.35%
May 15, 202533.9733.9733.9733.9733.971.52%
May 14, 202533.4633.4633.4633.4633.46-0.33%
May 13, 202533.5733.5733.5733.5733.570.12%
May 12, 202533.5333.5333.5333.5333.532.95%
May 9, 202532.5732.5732.5732.5732.570.06%
May 8, 202532.5532.5532.5532.5532.550.62%
May 7, 202532.3532.3532.3532.3532.350.78%
May 6, 202532.1032.1032.1032.1032.10-0.62%
May 5, 202532.3032.3032.3032.3032.30-0.68%
May 2, 202532.5232.5232.5232.5232.521.78%
May 1, 202531.9531.9531.9531.9531.95-0.13%
Apr 30, 202531.9931.9931.9931.9931.99-
Apr 29, 202531.9931.9931.9931.9931.990.66%
Apr 28, 202531.7831.7831.7831.7831.780.13%
Apr 25, 202531.7431.7431.7431.7431.74-0.03%
Apr 24, 202531.7531.7531.7531.7531.751.05%
Apr 23, 202531.4231.4231.4231.4231.420.80%
Apr 22, 202531.1731.1731.1731.1731.171.96%
Apr 21, 202530.5730.5730.5730.5730.57-1.45%
Apr 17, 202531.0231.0231.0231.0231.020.85%
Apr 16, 202530.7630.7630.7630.7630.76-2.01%
Apr 15, 202531.3931.3931.3931.3931.39-0.41%
Apr 14, 202531.5231.5231.5231.5231.521.03%
Apr 11, 202531.2031.2031.2031.2031.200.74%
Apr 10, 202530.9730.9730.9730.9730.97-3.07%
Apr 9, 202531.9531.9531.9531.9531.957.18%
Apr 8, 202529.8129.8129.8129.8129.81-1.52%
Apr 7, 202530.2730.2730.2730.2730.27-0.72%
Apr 4, 202530.4930.4930.4930.4930.49-5.05%
Apr 3, 202532.1132.1132.1132.1132.11-4.12%
Apr 2, 202533.4933.4933.4933.4933.490.60%
Apr 1, 202533.2933.2933.2933.2933.29-0.39%
Mar 31, 202533.4233.4233.4233.4233.421.09%
Mar 28, 202533.0633.0633.0633.0633.06-1.20%