Madison Dividend Income Fund (MDMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.88
-0.24 (-0.92%)
May 4, 2026, 4:00 PM EDT
MDMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.70% |
| May 4, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.92% |
| May 1, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.84% |
| Apr 30, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.54% |
| Apr 29, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.19% |
| Apr 28, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.23% |
| Apr 27, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.31% |
| Apr 24, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.65% |
| Apr 23, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.91% |
| Apr 22, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.31% |
| Apr 21, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.70% |
| Apr 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.04% |
| Apr 17, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.47% |
| Apr 16, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.35% |
| Apr 15, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.50% |
| Apr 14, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.39% |
| Apr 13, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.39% |
| Apr 10, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.88% |
| Apr 9, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.39% |
| Apr 8, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 1.49% |
| Apr 7, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.20% |
| Apr 6, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.31% |
| Apr 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.16% |
| Apr 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.59% |
| Mar 31, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.35% |
| Mar 30, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.39 | 0.16% |
| Mar 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.35 | -0.47% |
| Mar 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | -0.23% |
| Mar 25, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | 0.39% |
| Mar 24, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.43 | 0.63% |
| Mar 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | 0.83% |
| Mar 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | -0.75% |
| Mar 19, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.25 | -0.04% |
| Mar 18, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.26 | -1.40% |
| Mar 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.62 | -0.04% |
| Mar 16, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.63 | 0.66% |
| Mar 13, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.46 | 0.20% |
| Mar 12, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.41 | -1.08% |
| Mar 11, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.69 | - |
| Mar 10, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.69 | -0.69% |
| Mar 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.87 | 0.27% |
| Mar 6, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.80 | -0.99% |
| Mar 5, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.06 | -1.17% |
| Mar 4, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.37 | -0.15% |
| Mar 3, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.41 | -1.15% |
| Mar 2, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.72 | -0.22% |
| Feb 27, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.78 | 0.45% |
| Feb 26, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.66 | - |
| Feb 25, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.66 | -0.41% |
| Feb 24, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.77 | 0.49% |