Madison Dividend Income Fund (MDMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.96
-0.36 (-1.42%)
Jan 10, 2025, 9:30 AM EST
MDMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% |
| Jan 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.96% |
| Jan 10, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.42% |
| Jan 8, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.28% |
| Jan 7, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.04% |
| Jan 6, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.59% |
| Jan 3, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.75% |
| Jan 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.20% |
| Dec 31, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.28% |
| Dec 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.02% |
| Dec 27, 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.51% |
| Dec 26, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -11.02% |
| Dec 24, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 25.58 | 0.91% |
| Dec 23, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 25.34 | 0.18% |
| Dec 20, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 25.30 | 1.17% |
| Dec 19, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 25.01 | -0.53% |
| Dec 18, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 25.14 | -2.52% |
| Dec 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 25.79 | -0.58% |
| Dec 16, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 25.94 | -0.68% |
| Dec 13, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 26.12 | -0.20% |
| Dec 12, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 26.17 | -0.20% |
| Dec 11, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 26.22 | -0.51% |
| Dec 10, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 26.36 | -0.34% |
| Dec 9, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 26.45 | -0.50% |
| Dec 6, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 26.58 | -0.27% |
| Dec 5, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 26.65 | -0.07% |
| Dec 4, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 26.67 | -0.53% |
| Dec 3, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 26.81 | -0.46% |
| Dec 2, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 26.94 | -0.53% |
| Nov 29, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 27.08 | 0.26% |
| Nov 27, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 27.01 | 0.03% |
| Nov 26, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 27.00 | 0.03% |
| Nov 25, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 26.99 | 0.46% |
| Nov 22, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 26.87 | 0.80% |
| Nov 21, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 26.65 | 0.94% |
| Nov 20, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 26.40 | 0.03% |
| Nov 19, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 26.39 | -0.80% |
| Nov 18, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 26.61 | 0.57% |
| Nov 15, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 26.46 | -0.23% |
| Nov 14, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 26.52 | -0.47% |
| Nov 13, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 26.64 | 0.23% |
| Nov 12, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 26.58 | -0.57% |
| Nov 11, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 26.73 | 0.10% |
| Nov 8, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 26.71 | 0.77% |
| Nov 7, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 26.50 | -0.47% |
| Nov 6, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 26.63 | 2.22% |
| Nov 5, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 26.05 | 0.76% |
| Nov 4, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 25.85 | -0.21% |
| Nov 1, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 25.90 | 0.07% |
| Oct 31, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 25.89 | -0.10% |
| Oct 30, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 25.91 | -0.07% |
| Oct 29, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 25.93 | -0.61% |
| Oct 28, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 26.09 | 0.45% |
| Oct 25, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 25.98 | -0.92% |
| Oct 24, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 26.22 | -0.34% |
| Oct 23, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 26.30 | 0.17% |
| Oct 22, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 26.26 | -0.07% |
| Oct 21, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 26.28 | -1.07% |
| Oct 18, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 26.56 | 0.37% |
| Oct 17, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 26.46 | -0.20% |
| Oct 16, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 26.52 | 0.88% |
| Oct 15, 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 26.29 | -0.30% |
| Oct 14, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 26.37 | 0.75% |
| Oct 11, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 26.17 | 1.38% |
| Oct 10, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 25.82 | -0.31% |
| Oct 9, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 25.90 | 0.80% |
| Oct 8, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 25.69 | 0.21% |
| Oct 7, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 25.64 | -0.41% |
| Oct 4, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 25.74 | 0.31% |
| Oct 3, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 25.66 | -0.41% |
| Oct 2, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 25.77 | 0.14% |
| Oct 1, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 25.74 | 0.14% |
| Sep 30, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 25.70 | -0.07% |
| Sep 27, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 25.59 | 0.45% |
| Sep 26, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 25.48 | 0.21% |
| Sep 25, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 25.42 | -0.79% |
| Sep 24, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 25.63 | 0.24% |
| Sep 23, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 25.57 | 0.59% |
| Sep 20, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 25.42 | -0.28% |
| Sep 19, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 25.49 | 0.73% |
| Sep 18, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 25.30 | -0.38% |
| Sep 17, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 25.40 | 0.17% |
| Sep 16, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 25.35 | 0.60% |
| Sep 13, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 25.20 | 0.56% |
| Sep 12, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 25.06 | 0.14% |
| Sep 11, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 25.03 | -0.32% |
| Sep 10, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 25.11 | 0.04% |
| Sep 9, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.10 | 1.25% |
| Sep 6, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 24.79 | -0.74% |
| Sep 5, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 24.97 | -0.70% |
| Sep 4, 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 25.15 | 0.04% |
| Sep 3, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 25.14 | -1.08% |
| Aug 30, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 25.42 | 0.74% |
| Aug 29, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 25.23 | 0.28% |
| Aug 28, 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 25.16 | -0.25% |
| Aug 27, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 25.22 | - |
| Aug 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 25.22 | 0.49% |
| Aug 23, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 25.10 | 1.21% |
| Aug 22, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 24.80 | -0.14% |
| Aug 21, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 24.83 | 0.57% |