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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.44% |
| Jun 6, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.25% |
| Jun 5, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.09% |
| Jun 4, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.35% |
| Jun 3, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.96% |
| Jun 2, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.12% |
| May 30, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.06% |
| May 29, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 0.42% |
| May 28, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.86% |
| May 27, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.79% |
| May 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.33% |
| May 22, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.72% |
| May 21, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -2.00% |
| May 20, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.12% |
| May 19, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.06% |
| May 16, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.35% |
| May 15, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 1.52% |
| May 14, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.33% |
| May 13, 2025 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.12% |
| May 12, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 2.95% |
| May 9, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 0.06% |
| May 8, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.62% |
| May 7, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.78% |
| May 6, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.62% |
| May 5, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.68% |
| May 2, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.78% |
| May 1, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.13% |
| Apr 30, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| Apr 29, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.66% |
| Apr 28, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.13% |
| Apr 25, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.03% |
| Apr 24, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.05% |
| Apr 23, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.80% |
| Apr 22, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.96% |
| Apr 21, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -1.45% |
| Apr 17, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.85% |
| Apr 16, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -2.01% |
| Apr 15, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.41% |
| Apr 14, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.03% |
| Apr 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.74% |
| Apr 10, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -3.07% |
| Apr 9, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 7.18% |
| Apr 8, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -1.52% |
| Apr 7, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.72% |
| Apr 4, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -5.05% |
| Apr 3, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -4.12% |
| Apr 2, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.60% |
| Apr 1, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -0.39% |
| Mar 31, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.09% |
| Mar 28, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.20% |