Canada markets closed

Dearborn Partners Rising Dividend Fund (DRDIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.57+0.09 (+0.37%)
At close: 08:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202424.5724.5724.5724.5724.57-
May 16, 202424.4824.4824.4824.4824.48-
May 15, 202424.5024.5024.5024.5024.50-
May 14, 202424.2724.2724.2724.2724.27-
May 13, 202424.2324.2324.2324.2324.23-
May 10, 202424.2524.2524.2524.2524.25-
May 09, 202424.1524.1524.1524.1524.15-
May 08, 202423.9123.9123.9123.9123.91-
May 07, 202424.0124.0124.0124.0124.01-
May 06, 202423.8623.8623.8623.8623.86-
May 03, 202423.7523.7523.7523.7523.75-
May 02, 202423.5223.5223.5223.5223.52-
May 01, 202423.3923.3923.3923.3923.39-
Apr 30, 202423.4623.4623.4623.4623.46-
Apr 29, 202423.7123.7123.7123.7123.71-
Apr 26, 202423.5823.5823.5823.5823.58-
Apr 25, 202423.5723.5723.5723.5723.57-
Apr 24, 202423.5823.5823.5823.5823.58-
Apr 23, 202423.4723.4723.4723.4723.47-
Apr 22, 202423.3023.3023.3023.3023.30-
Apr 19, 202423.1523.1523.1523.1523.15-
Apr 18, 202423.1223.1223.1223.1223.12-
Apr 17, 202423.1923.1923.1923.1923.19-
Apr 16, 202423.2223.2223.2223.2223.22-
Apr 15, 202423.3123.3123.3123.3123.31-
Apr 12, 202423.5223.5223.5223.5223.52-
Apr 11, 202423.7823.7823.7823.7823.78-
Apr 10, 202423.8123.8123.8123.8123.81-
Apr 09, 202424.1724.1724.1724.1724.17-
Apr 08, 202424.0324.0324.0324.0324.03-
Apr 05, 202424.0224.0224.0224.0224.02-
Apr 04, 202423.8323.8323.8323.8323.83-
Apr 03, 202424.0624.0624.0624.0624.06-
Apr 02, 202424.0924.0924.0924.0924.09-
Apr 01, 202424.2524.2524.2524.2524.25-
Mar 28, 202424.4624.4624.4624.4624.46-
Mar 27, 202424.5424.5424.5424.5424.54-
Mar 26, 202424.1624.1624.1624.1624.16-
Mar 25, 202424.2024.2024.2024.2024.20-
Mar 22, 202424.3824.3824.3824.3824.38-
Mar 21, 202424.5124.5124.5124.5124.51-
Mar 20, 202424.4724.4724.4724.4724.47-
Mar 19, 202424.3324.3324.3324.3324.33-
Mar 18, 202424.1724.1724.1724.1724.17-
Mar 15, 202424.1624.1624.1624.1624.16-
Mar 14, 202424.2524.2524.2524.2524.25-
Mar 13, 202424.3324.3324.3324.3324.33-
Mar 12, 202424.4024.4024.4024.4024.40-
Mar 11, 202424.3124.3124.3124.3124.31-
Mar 08, 202424.3224.3224.3224.3224.32-
Mar 07, 202424.4124.4124.4124.4124.41-
Mar 06, 202424.2124.2124.2124.2124.21-
Mar 05, 202424.0124.0124.0124.0124.01-
Mar 04, 202424.2624.2624.2624.2624.26-
Mar 01, 202424.2024.2024.2024.2024.20-
Feb 29, 202424.1324.1324.1324.1324.13-
Feb 28, 202424.1124.1124.1124.1124.11-
Feb 27, 202424.0924.0924.0924.0924.09-
Feb 26, 202424.0024.0024.0024.0024.00-
Feb 23, 202424.0824.0824.0824.0824.08-
Feb 22, 202424.0224.0224.0224.0224.02-
Feb 21, 202423.7723.7723.7723.7723.77-
Feb 20, 202423.6523.6523.6523.6523.65-
Feb 16, 202423.6723.6723.6723.6723.67-
Feb 15, 202423.7923.7923.7923.7923.79-
Feb 14, 202423.5323.5323.5323.5323.53-
Feb 13, 202423.3623.3623.3623.3623.36-
Feb 12, 202423.7423.7423.7423.7423.74-
Feb 09, 202423.7423.7423.7423.7423.74-
Feb 08, 202423.6823.6823.6823.6823.68-
Feb 07, 202423.6823.6823.6823.6823.68-
Feb 06, 202423.5823.5823.5823.5823.58-
Feb 05, 202423.4823.4823.4823.4823.48-
Feb 02, 202423.6723.6723.6723.6723.67-
Feb 01, 202423.7023.7023.7023.7023.70-
Jan 31, 202423.4523.4523.4523.4523.45-
Jan 30, 202423.6623.6623.6623.6623.66-
Jan 29, 202423.6623.6623.6623.6623.66-
Jan 26, 202423.5623.5623.5623.5623.56-
Jan 25, 202423.6423.6423.6423.6423.64-
Jan 24, 202423.4823.4823.4823.4823.48-
Jan 23, 202423.6623.6623.6623.6623.66-
Jan 22, 202423.6323.6323.6323.6323.63-
Jan 19, 202423.5723.5723.5723.5723.57-
Jan 18, 202423.3523.3523.3523.3523.35-
Jan 17, 202423.1423.1423.1423.1423.14-
Jan 16, 202423.2523.2523.2523.2523.25-
Jan 12, 202423.3723.3723.3723.3723.37-
Jan 11, 202423.2723.2723.2723.2723.27-
Jan 10, 202423.3223.3223.3223.3223.32-
Jan 09, 202423.2323.2323.2323.2323.23-
Jan 08, 202423.2823.2823.2823.2823.28-
Jan 05, 202423.0623.0623.0623.0623.06-
Jan 04, 202423.0623.0623.0623.0623.06-
Jan 03, 202423.0623.0623.0623.0623.06-
Jan 02, 202423.3023.3023.3023.3023.30-
Dec 29, 202323.3923.3923.3923.3923.39-
Dec 28, 202323.4423.4423.4423.4423.44-
Dec 28, 20230.008 Dividend
Dec 27, 202323.4323.4323.4323.4323.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...