Zacks Dividend Fund Investor Class (ZDIVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.00
-0.52 (-1.96%)
Mar 4, 2025, 8:02 PM EST
ZDIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.79% |
| Mar 12, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.47% |
| Mar 11, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.35% |
| Mar 10, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.41% |
| Mar 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.73% |
| Mar 6, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.53% |
| Mar 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% |
| Mar 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.96% |
| Mar 3, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.75% |
| Feb 28, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 1.40% |
| Feb 27, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.08% |
| Feb 26, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.42% |
| Feb 25, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.34% |
| Feb 24, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.15% |
| Feb 21, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.83% |
| Feb 20, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.49% |
| Feb 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.30% |
| Feb 18, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.45% |
| Feb 14, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.23% |
| Feb 13, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.60% |
| Feb 12, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.53% |
| Feb 11, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.53% |
| Feb 10, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.34% |
| Feb 7, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.53% |
| Feb 6, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.11% |
| Feb 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.61% |
| Feb 4, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.11% |
| Feb 3, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.45% |
| Jan 31, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.26% |
| Jan 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.57% |
| Jan 29, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.23% |
| Jan 28, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.71% |
| Jan 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.49% |
| Jan 24, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.08% |
| Jan 23, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.65% |
| Jan 22, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.53% |
| Jan 21, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.23% |
| Jan 17, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.66% |
| Jan 16, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.46% |
| Jan 15, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.26% |
| Jan 14, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.79% |
| Jan 13, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.96% |
| Jan 10, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -1.49% |
| Jan 8, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.20% |
| Jan 7, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% |
| Jan 6, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.31% |
| Jan 3, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.75% |
| Jan 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.28% |
| Dec 31, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.20% |
| Dec 30, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.90% |