Integrity Short Term Government Fund Class A (MDSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.95
-0.01 (-0.11%)
At close: Jul 11, 2025
MDSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% |
| Jul 10, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Jul 9, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% |
| Jul 8, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| Jul 7, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% |
| Jul 3, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Jul 2, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.11% |
| Jul 1, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.11% |
| Jun 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% |
| Jun 27, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| Jun 26, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.11% |
| Jun 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Jun 24, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% |
| Jun 23, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.11% |
| Jun 20, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% |
| Jun 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Jun 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| Jun 16, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| Jun 13, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.11% |
| Jun 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| Jun 11, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.23% |
| Jun 10, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Jun 9, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.11% |
| Jun 6, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.11% |
| Jun 5, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.11% |
| Jun 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.23% |
| Jun 3, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| Jun 2, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| May 30, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| May 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% |
| May 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.34% |
| May 27, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.11% |
| May 23, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% |
| May 22, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.12% |
| May 21, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.34% |
| May 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% |
| May 19, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| May 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.11% |
| May 15, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.11% |
| May 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| May 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| May 12, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.23% |
| May 9, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| May 8, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% |
| May 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |
| May 6, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.11% |
| May 5, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
| May 2, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% |
| May 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| Apr 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.11% |