Zacks Dividend Fund Investor Class (ZDIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.81
+0.03 (0.10%)
Apr 2, 2026, 4:00 PM EST
ZDIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | - | - |
| Apr 1, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.14% |
| Mar 31, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 1.95% |
| Mar 30, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.18% |
| Mar 27, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.05% |
| Mar 26, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.63% |
| Mar 25, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.42% |
| Mar 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.46% |
| Mar 23, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.99% |
| Mar 20, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.88% |
| Mar 19, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.25% |
| Mar 18, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.28% |
| Mar 17, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.31% |
| Mar 16, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.70% |
| Mar 13, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.10% |
| Mar 12, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.04% |
| Mar 11, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.48% |
| Mar 10, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.17% |
| Mar 9, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.07% |
| Mar 6, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.16% |
| Mar 5, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.37% |
| Mar 4, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.20% |
| Mar 3, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.90% |
| Mar 2, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.07% |
| Feb 27, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.13% |
| Feb 26, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.13% |
| Feb 25, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.20% |
| Feb 24, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.27% |
| Feb 23, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.90% |
| Feb 20, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.30% |
| Feb 19, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.07% |
| Feb 18, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.13% |
| Feb 17, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.27% |
| Feb 13, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.60% |
| Feb 12, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.25% |
| Feb 11, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.23% |
| Feb 10, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.07% |
| Feb 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.13% |
| Feb 6, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.82% |
| Feb 5, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.74% |
| Feb 4, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.47% |
| Feb 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.37% |
| Feb 2, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.71% |
| Jan 30, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.41% |
| Jan 29, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.90% |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.28% |
| Jan 27, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.14% |
| Jan 26, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.55% |
| Jan 23, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.28% |
| Jan 22, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.17% |