Zacks Dividend Fund Investor Class (ZDIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.54
-0.13 (-0.49%)
Jun 25, 2025, 4:00 PM EDT
ZDIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.49% |
| Jun 24, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.60% |
| Jun 23, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.88% |
| Jun 20, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.19% |
| Jun 18, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.23% |
| Jun 17, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.68% |
| Jun 16, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.34% |
| Jun 13, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.83% |
| Jun 12, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.30% |
| Jun 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.04% |
| Jun 10, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.42% |
| Jun 9, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.04% |
| Jun 6, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.88% |
| Jun 5, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.23% |
| Jun 4, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.46% |
| Jun 3, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.50% |
| Jun 2, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.11% |
| May 30, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.27% |
| May 29, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.46% |
| May 28, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.69% |
| May 27, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.44% |
| May 23, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.08% |
| May 22, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.27% |
| May 21, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -1.71% |
| May 20, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.19% |
| May 19, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.30% |
| May 16, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.81% |
| May 15, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.40% |
| May 14, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.58% |
| May 13, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.31% |
| May 12, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 1.97% |
| May 9, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.12% |
| May 8, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.32% |
| May 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.44% |
| May 6, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.51% |
| May 5, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.39% |
| May 2, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.47% |
| May 1, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.32% |
| Apr 30, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.20% |
| Apr 29, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.52% |
| Apr 28, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.36% |
| Apr 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.28% |
| Apr 24, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.09% |
| Apr 23, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.61% |
| Apr 22, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.33% |
| Apr 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.84% |
| Apr 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.58% |
| Apr 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -1.30% |
| Apr 15, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.32% |
| Apr 14, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.11% |