UK markets open in 3 hours 38 minutes

Zacks Dividend Investor (ZDIVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.02+0.04 (+0.16%)
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202425.0225.0225.0225.0225.02-
02 Jul 202424.9824.9824.9824.9824.98-
01 Jul 202424.9124.9124.9124.9124.91-
28 Jun 202424.9424.9424.9424.9424.94-
27 Jun 202425.0225.0225.0225.0225.02-
26 Jun 202425.0025.0025.0025.0025.00-
25 Jun 202425.0925.0925.0925.0925.09-
24 Jun 202425.3125.3125.3125.3125.31-
21 Jun 202425.1325.1325.1325.1325.13-
20 Jun 202425.1425.1425.1425.1425.14-
18 Jun 202425.0825.0825.0825.0825.08-
17 Jun 202424.9724.9724.9724.9724.97-
14 Jun 202424.8224.8224.8224.8224.82-
13 Jun 202424.9124.9124.9124.9124.91-
12 Jun 202424.8724.8724.8724.8724.87-
11 Jun 202424.8024.8024.8024.8024.80-
10 Jun 202424.9224.9224.9224.9224.92-
07 Jun 202424.8824.8824.8824.8824.88-
06 Jun 202424.8924.8924.8924.8924.89-
05 Jun 202424.9124.9124.9124.9124.91-
04 Jun 202424.8224.8224.8224.8224.82-
03 Jun 202424.8324.8324.8324.8324.83-
31 May 202424.9824.9824.9824.9824.98-
30 May 202424.6124.6124.6124.6124.61-
29 May 202424.5224.5224.5224.5224.52-
28 May 202424.7824.7824.7824.7824.78-
24 May 202424.9524.9524.9524.9524.95-
23 May 202424.8424.8424.8424.8424.84-
22 May 202425.1825.1825.1825.1825.18-
21 May 202425.2625.2625.2625.2625.26-
20 May 202425.2325.2325.2325.2325.23-
17 May 202425.3525.3525.3525.3525.35-
16 May 202425.2625.2625.2625.2625.26-
15 May 202425.2925.2925.2925.2925.29-
14 May 202425.0725.0725.0725.0725.07-
13 May 202424.9624.9624.9624.9624.96-
10 May 202424.9824.9824.9824.9824.98-
09 May 202424.8824.8824.8824.8824.88-
08 May 202424.6824.6824.6824.6824.68-
07 May 202424.6224.6224.6224.6224.62-
06 May 202424.5624.5624.5624.5624.56-
03 May 202424.3824.3824.3824.3824.38-
02 May 202424.2524.2524.2524.2524.25-
01 May 202424.1524.1524.1524.1524.15-
30 Apr 202424.1424.1424.1424.1424.14-
29 Apr 202424.4724.4724.4724.4724.47-
26 Apr 202424.3524.3524.3524.3524.35-
25 Apr 202424.3424.3424.3424.3424.34-
24 Apr 202424.4924.4924.4924.4924.49-
23 Apr 202424.4724.4724.4724.4724.47-
22 Apr 202424.3024.3024.3024.3024.30-
19 Apr 202424.1124.1124.1124.1124.11-
18 Apr 202423.9223.9223.9223.9223.92-
17 Apr 202423.8923.8923.8923.8923.89-
16 Apr 202423.9623.9623.9623.9623.96-
15 Apr 202424.1124.1124.1124.1124.11-
12 Apr 202424.2724.2724.2724.2724.27-
11 Apr 202424.6424.6424.6424.6424.64-
10 Apr 202424.6424.6424.6424.6424.64-
09 Apr 202424.9724.9724.9724.9724.97-
08 Apr 202424.9024.9024.9024.9024.90-
05 Apr 202424.8924.8924.8924.8924.89-
04 Apr 202424.7424.7424.7424.7424.74-
03 Apr 202425.0225.0225.0225.0225.02-
02 Apr 202425.0125.0125.0125.0125.01-
01 Apr 202425.1125.1125.1125.1125.11-
28 Mar 202425.2125.2125.2125.2125.21-
27 Mar 202425.1125.1125.1125.1125.11-
27 Mar 20240.05 Dividend
26 Mar 202424.7924.7924.7924.7924.74-
25 Mar 202424.8624.8624.8624.8624.81-
22 Mar 202424.9024.9024.9024.9024.85-
21 Mar 202425.1025.1025.1025.1025.05-
20 Mar 202424.9024.9024.9024.9024.85-
19 Mar 202424.6924.6924.6924.6924.64-
18 Mar 202424.5924.5924.5924.5924.54-
15 Mar 202424.5124.5124.5124.5124.46-
14 Mar 202424.5824.5824.5824.5824.53-
13 Mar 202424.7124.7124.7124.7124.66-
12 Mar 202424.6724.6724.6724.6724.62-
11 Mar 202424.5724.5724.5724.5724.52-
08 Mar 202424.4824.4824.4824.4824.43-
07 Mar 202424.5424.5424.5424.5424.49-
06 Mar 202424.4224.4224.4224.4224.37-
05 Mar 202424.3024.3024.3024.3024.25-
04 Mar 202424.3424.3424.3424.3424.29-
01 Mar 202424.2824.2824.2824.2824.23-
29 Feb 202424.1624.1624.1624.1624.11-
28 Feb 202424.0724.0724.0724.0724.02-
27 Feb 202424.0424.0424.0424.0423.99-
26 Feb 202424.0024.0024.0024.0023.95-
23 Feb 202424.1224.1224.1224.1224.07-
22 Feb 202424.0824.0824.0824.0824.03-
21 Feb 202423.9023.9023.9023.9023.85-
20 Feb 202423.7823.7823.7823.7823.73-
16 Feb 202423.8223.8223.8223.8223.77-
15 Feb 202423.8623.8623.8623.8623.81-
14 Feb 202423.5923.5923.5923.5923.54-
13 Feb 202423.4523.4523.4523.4523.40-
12 Feb 202423.7823.7823.7823.7823.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...