Zacks Dividend Investor (ZDIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.32
+0.18 (0.64%)
Nov 7, 2025, 4:00 PM EST
ZDIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | - |
| Nov 6, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.04% |
| Nov 5, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.21% |
| Nov 4, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -0.18% |
| Nov 3, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.42% |
| Oct 31, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.28% |
| Oct 30, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.39% |
| Oct 29, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.32% |
| Oct 28, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.63% |
| Oct 27, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.53% |
| Oct 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.60% |
| Oct 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.04% |
| Oct 22, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.21% |
| Oct 21, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.35% |
| Oct 20, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.81% |
| Oct 17, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.53% |
| Oct 16, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -1.12% |
| Oct 15, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.18% |
| Oct 14, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.14% |
| Oct 13, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.86% |
| Oct 10, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -1.69% |
| Oct 9, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.49% |
| Oct 8, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.14% |
| Oct 7, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.17% |
| Oct 6, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.21% |
| Oct 3, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.53% |
| Oct 2, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.21% |
| Oct 1, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.14% |
| Sep 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.46% |
| Sep 29, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.04% |
| Sep 26, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.71% |
| Sep 25, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.25% |
| Sep 24, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.18% |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.18% |
| Sep 22, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.25% |
| Sep 19, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.04% |
| Sep 18, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.32% |
| Sep 17, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.46% |
| Sep 16, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.14% |
| Sep 15, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.14% |
| Sep 12, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.35% |
| Sep 11, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.14% |
| Sep 10, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.18% |
| Sep 9, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.18% |
| Sep 8, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.11% |
| Sep 5, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.39% |
| Sep 4, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.79% |
| Sep 3, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.21% |
| Sep 2, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.46% |
| Aug 29, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.07% |