UK markets close in 3 hours 19 minutes

Disciplined Growth Investors (DGIFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.48-0.01 (-0.03%)
At close: 08:00PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202429.4829.4829.4829.4829.48-
06 May 202429.4929.4929.4929.4929.49-
03 May 202429.0729.0729.0729.0729.07-
02 May 202428.7628.7628.7628.7628.76-
01 May 202428.4028.4028.4028.4028.40-
30 Apr 202428.7028.7028.7028.7028.70-
29 Apr 202429.1729.1729.1729.1729.17-
26 Apr 202429.0229.0229.0229.0229.02-
25 Apr 202428.7028.7028.7028.7028.70-
24 Apr 202428.5628.5628.5628.5628.56-
23 Apr 202428.5028.5028.5028.5028.50-
22 Apr 202428.0828.0828.0828.0828.08-
19 Apr 202427.9327.9327.9327.9327.93-
18 Apr 202428.5128.5128.5128.5128.51-
17 Apr 202428.7028.7028.7028.7028.70-
16 Apr 202428.8828.8828.8828.8828.88-
15 Apr 202428.7328.7328.7328.7328.73-
12 Apr 202429.0729.0729.0729.0729.07-
11 Apr 202429.5829.5829.5829.5829.58-
10 Apr 202429.4029.4029.4029.4029.40-
09 Apr 202429.8629.8629.8629.8629.86-
08 Apr 202429.7529.7529.7529.7529.75-
05 Apr 202429.6929.6929.6929.6929.69-
04 Apr 202429.6129.6129.6129.6129.61-
03 Apr 202429.9329.9329.9329.9329.93-
02 Apr 202429.8129.8129.8129.8129.81-
01 Apr 202430.2030.2030.2030.2030.20-
28 Mar 202430.3030.3030.3030.3030.30-
27 Mar 202430.3130.3130.3130.3130.31-
26 Mar 202430.0530.0530.0530.0530.05-
25 Mar 202430.1630.1630.1630.1630.16-
22 Mar 202430.0430.0430.0430.0430.04-
21 Mar 202430.1330.1330.1330.1330.13-
20 Mar 202429.7729.7729.7729.7729.77-
19 Mar 202429.4629.4629.4629.4629.46-
18 Mar 202429.6129.6129.6129.6129.61-
15 Mar 202429.7729.7729.7729.7729.77-
14 Mar 202430.0630.0630.0630.0630.06-
14 Mar 20240.068 Dividend
13 Mar 202430.5130.5130.5130.5130.44-
12 Mar 202430.4930.4930.4930.4930.42-
11 Mar 202430.2430.2430.2430.2430.17-
08 Mar 202430.4530.4530.4530.4530.38-
07 Mar 202430.6830.6830.6830.6830.61-
06 Mar 202430.3430.3430.3430.3430.27-
05 Mar 202430.0630.0630.0630.0629.99-
04 Mar 202430.2630.2630.2630.2630.19-
01 Mar 202429.8229.8229.8229.8229.75-
29 Feb 202429.5129.5129.5129.5129.44-
28 Feb 202428.9928.9928.9928.9928.93-
27 Feb 202429.1429.1429.1429.1429.08-
26 Feb 202429.1429.1429.1429.1429.08-
23 Feb 202429.0829.0829.0829.0829.02-
22 Feb 202429.3929.3929.3929.3929.32-
21 Feb 202428.5428.5428.5428.5428.48-
20 Feb 202428.5928.5928.5928.5928.53-
16 Feb 202428.7928.7928.7928.7928.73-
15 Feb 202429.4529.4529.4529.4529.38-
14 Feb 202428.9428.9428.9428.9428.88-
13 Feb 202428.4028.4028.4028.4028.34-
12 Feb 202428.9328.9328.9328.9328.87-
09 Feb 202428.6728.6728.6728.6728.61-
08 Feb 202428.3128.3128.3128.3128.25-
07 Feb 202428.0628.0628.0628.0628.00-
06 Feb 202428.0328.0328.0328.0327.97-
05 Feb 202427.8127.8127.8127.8127.75-
02 Feb 202427.3427.3427.3427.3427.28-
01 Feb 202427.3927.3927.3927.3927.33-
31 Jan 202426.7826.7826.7826.7826.72-
30 Jan 202426.9026.9026.9026.9026.84-
29 Jan 202426.8326.8326.8326.8326.77-
26 Jan 202426.5126.5126.5126.5126.45-
25 Jan 202426.5626.5626.5626.5626.50-
24 Jan 202426.4926.4926.4926.4926.43-
23 Jan 202426.4626.4626.4626.4626.40-
22 Jan 202426.3026.3026.3026.3026.24-
19 Jan 202425.9725.9725.9725.9725.91-
18 Jan 202424.5624.5624.5624.5624.51-
17 Jan 202424.3824.3824.3824.3824.33-
16 Jan 202424.6724.6724.6724.6724.62-
12 Jan 202424.9624.9624.9624.9624.90-
11 Jan 202424.9924.9924.9924.9924.93-
10 Jan 202424.9524.9524.9524.9524.89-
09 Jan 202424.8624.8624.8624.8624.80-
08 Jan 202424.6624.6624.6624.6624.61-
05 Jan 202424.0424.0424.0424.0423.99-
04 Jan 202424.0424.0424.0424.0423.99-
03 Jan 202424.0224.0224.0224.0223.97-
02 Jan 202424.3724.3724.3724.3724.32-
29 Dec 202324.6624.6624.6624.6624.61-
28 Dec 202324.8624.8624.8624.8624.80-
27 Dec 202324.9024.9024.9024.9024.84-
26 Dec 202324.8824.8824.8824.8824.82-
22 Dec 202324.7524.7524.7524.7524.69-
21 Dec 202324.8524.8524.8524.8524.79-
20 Dec 202324.6024.6024.6024.6024.55-
19 Dec 202325.0025.0025.0025.0024.94-
18 Dec 202324.9224.9224.9224.9224.86-
15 Dec 202324.6324.6324.6324.6324.58-
14 Dec 202324.6324.6324.6324.6324.58-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...