Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

Matrix Advisors Dividend (MADFX)

30.49
-1.62
(-5.05%)
At close: April 4 at 8:01:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202530.4930.4930.4930.4930.49-
Apr 3, 202532.1132.1132.1132.1132.11-
Apr 2, 202533.4933.4933.4933.4933.49-
Apr 1, 202533.2933.2933.2933.2933.29-
Mar 31, 202533.4233.4233.4233.4233.42-
Mar 28, 202533.0633.0633.0633.0633.06-
Mar 27, 202533.4633.4633.4633.4633.46-
Mar 26, 202533.5533.5533.5533.5533.55-
Mar 25, 202533.4933.4933.4933.4933.49-
Mar 24, 202533.6133.6133.6133.6133.61-
Mar 21, 2025 0.15 Dividend
Mar 21, 202533.3333.3333.3333.3333.33-
Mar 20, 202533.5633.5633.5633.5633.41-
Mar 19, 202533.5833.5833.5833.5833.43-
Mar 18, 202533.4233.4233.4233.4233.27-
Mar 17, 202533.5433.5433.5433.5433.39-
Mar 14, 202533.3433.3433.3433.3433.19-
Mar 13, 202532.8232.8232.8232.8232.67-
Mar 12, 202533.1033.1033.1033.1032.95-
Mar 11, 202533.3133.3133.3133.3133.16-
Mar 10, 202533.9533.9533.9533.9533.80-
Mar 7, 202534.4534.4534.4534.4534.30-
Mar 6, 202534.0634.0634.0634.0633.91-
Mar 5, 202534.3834.3834.3834.3834.23-
Mar 4, 202534.1434.1434.1434.1433.99-
Mar 3, 202534.7434.7434.7434.7434.58-
Feb 28, 202534.8434.8434.8434.8434.68-
Feb 27, 202534.3634.3634.3634.3634.21-
Feb 26, 202534.5534.5534.5534.5534.40-
Feb 25, 202534.7434.7434.7434.7434.58-
Feb 24, 202534.6334.6334.6334.6334.48-
Feb 21, 202534.6634.6634.6634.6634.51-
Feb 20, 202534.8334.8334.8334.8334.67-
Feb 19, 202534.8034.8034.8034.8034.64-
Feb 18, 202534.6934.6934.6934.6934.53-
Feb 14, 202534.5934.5934.5934.5934.44-
Feb 13, 202534.5834.5834.5834.5834.43-
Feb 12, 202534.3934.3934.3934.3934.24-
Feb 11, 202534.4634.4634.4634.4634.31-
Feb 10, 202534.2734.2734.2734.2734.12-
Feb 7, 202534.2534.2534.2534.2534.10-
Feb 6, 202534.5134.5134.5134.5134.36-
Feb 5, 202534.5134.5134.5134.5134.36-
Feb 4, 202534.1334.1334.1334.1333.98-
Feb 3, 202534.0934.0934.0934.0933.94-
Jan 31, 202534.2834.2834.2834.2834.13-
Jan 30, 202534.3134.3134.3134.3134.16-
Jan 29, 202534.3534.3534.3534.3534.20-
Jan 28, 202534.3334.3334.3334.3334.18-
Jan 27, 202534.6334.6334.6334.6334.48-
Jan 24, 202534.1934.1934.1934.1934.04-
Jan 23, 202534.1634.1634.1634.1634.01-
Jan 22, 202533.8133.8133.8133.8133.66-
Jan 21, 202533.9433.9433.9433.9433.79-
Jan 17, 202533.5833.5833.5833.5833.43-
Jan 16, 202533.3433.3433.3433.3433.19-
Jan 15, 202533.3333.3333.3333.3333.18-
Jan 14, 202532.7132.7132.7132.7132.56-
Jan 13, 202532.4832.4832.4832.4832.33-
Jan 10, 202532.2032.2032.2032.2032.06-
Jan 8, 202532.7232.7232.7232.7232.57-
Jan 7, 202532.6332.6332.6332.6332.48-
Jan 6, 202532.6832.6832.6832.6832.53-
Jan 3, 202532.7132.7132.7132.7132.56-
Jan 2, 202532.4432.4432.4432.4432.30-
Dec 31, 202432.4632.4632.4632.4632.31-
Dec 30, 202432.4432.4432.4432.4432.30-
Dec 27, 202432.7732.7732.7732.7732.62-
Dec 26, 202432.9432.9432.9432.9432.79-
Dec 24, 202432.9232.9232.9232.9232.77-
Dec 23, 202432.6232.6232.6232.6232.47-
Dec 20, 202432.4732.4732.4732.4732.32-
Dec 19, 202432.0132.0132.0132.0131.87-
Dec 18, 202432.1532.1532.1532.1532.01-
Dec 17, 202433.0633.0633.0633.0632.91-
Dec 16, 202433.1633.1633.1633.1633.01-
Dec 13, 2024 0.19 Dividend
Dec 13, 202433.4133.4133.4133.4133.26-
Dec 13, 2024 0.01 Capital Gains
Dec 12, 202433.6833.6833.6833.6833.33-
Dec 11, 202433.7833.7833.7833.7833.43-
Dec 10, 202433.8933.8933.8933.8933.54-
Dec 9, 202434.0434.0434.0434.0433.69-
Dec 6, 202434.3234.3234.3234.3233.96-
Dec 5, 202434.4034.4034.4034.4034.04-
Dec 4, 202434.3634.3634.3634.3634.00-
Dec 3, 202434.5234.5234.5234.5234.16-
Dec 2, 202434.7434.7434.7434.7434.38-
Nov 29, 202434.9334.9334.9334.9334.57-
Nov 27, 202434.8134.8134.8134.8134.45-
Nov 26, 202434.7534.7534.7534.7534.39-
Nov 25, 202434.8334.8334.8334.8334.47-
Nov 22, 202434.5834.5834.5834.5834.22-
Nov 21, 202434.1934.1934.1934.1933.84-
Nov 20, 202433.8233.8233.8233.8233.47-
Nov 19, 202433.9033.9033.9033.9033.55-
Nov 18, 202434.1634.1634.1634.1633.81-
Nov 15, 202434.0234.0234.0234.0233.67-
Nov 14, 202434.2434.2434.2434.2433.88-
Nov 13, 202434.4434.4434.4434.4434.08-
Nov 12, 202434.4534.4534.4534.4534.09-
Nov 11, 202434.8334.8334.8334.8334.47-
Nov 8, 202434.7834.7834.7834.7834.42-
Nov 7, 202434.6634.6634.6634.6634.30-
Nov 6, 202434.8534.8534.8534.8534.49-
Nov 5, 202433.7633.7633.7633.7633.41-
Nov 4, 202433.4933.4933.4933.4933.14-
Nov 1, 202433.6633.6633.6633.6633.31-
Oct 31, 202433.6533.6533.6533.6533.30-
Oct 30, 202433.8733.8733.8733.8733.52-
Oct 29, 202433.8933.8933.8933.8933.54-
Oct 28, 202434.0334.0334.0334.0333.68-
Oct 25, 202433.7533.7533.7533.7533.40-
Oct 24, 202433.9533.9533.9533.9533.60-
Oct 23, 202434.0034.0034.0034.0033.65-
Oct 22, 202433.9633.9633.9633.9633.61-
Oct 21, 202433.8233.8233.8233.8233.47-
Oct 18, 202434.2234.2234.2234.2233.86-
Oct 17, 202434.1634.1634.1634.1633.81-
Oct 16, 202434.1434.1434.1434.1433.79-
Oct 15, 202433.7833.7833.7833.7833.43-
Oct 14, 202433.8233.8233.8233.8233.47-
Oct 11, 202433.5233.5233.5233.5233.17-
Oct 10, 202433.0833.0833.0833.0832.74-
Oct 9, 202433.2533.2533.2533.2532.90-
Oct 8, 202432.9432.9432.9432.9432.60-
Oct 7, 202432.8332.8332.8332.8332.49-
Oct 4, 202433.1033.1033.1033.1032.76-
Oct 3, 202432.8632.8632.8632.8632.52-
Oct 2, 202433.0633.0633.0633.0632.72-
Oct 1, 202433.0933.0933.0933.0932.75-
Sep 30, 202433.3733.3733.3733.3733.02-
Sep 27, 202433.2333.2333.2333.2332.89-
Sep 26, 202433.1233.1233.1233.1232.78-
Sep 25, 202432.9332.9332.9332.9332.59-
Sep 24, 202433.1633.1633.1633.1632.82-
Sep 23, 202433.1933.1933.1933.1932.85-
Sep 20, 2024 0.17 Dividend
Sep 20, 202433.1633.1633.1633.1632.82-
Sep 19, 202433.4333.4333.4333.4332.91-
Sep 18, 202433.0833.0833.0833.0832.57-
Sep 17, 202433.1333.1333.1333.1332.62-
Sep 16, 202433.1233.1233.1233.1232.61-
Sep 13, 202432.9032.9032.9032.9032.39-
Sep 12, 202432.6932.6932.6932.6932.19-
Sep 11, 202432.6432.6432.6432.6432.14-
Sep 10, 202432.5332.5332.5332.5332.03-
Sep 9, 202432.5332.5332.5332.5332.03-
Sep 6, 202432.0732.0732.0732.0731.58-
Sep 5, 202432.4732.4732.4732.4731.97-
Sep 4, 202432.6432.6432.6432.6432.14-
Sep 3, 202432.6432.6432.6432.6432.14-
Aug 30, 202433.0433.0433.0433.0432.53-
Aug 29, 202432.7532.7532.7532.7532.25-
Aug 28, 202432.6732.6732.6732.6732.17-
Aug 27, 202432.7132.7132.7132.7132.21-
Aug 26, 202432.6232.6232.6232.6232.12-
Aug 23, 202432.5732.5732.5732.5732.07-
Aug 22, 202432.1632.1632.1632.1631.66-
Aug 21, 202432.2832.2832.2832.2831.78-
Aug 20, 202432.1632.1632.1632.1631.66-
Aug 19, 202432.1532.1532.1532.1531.65-
Aug 16, 202431.9631.9631.9631.9631.47-
Aug 15, 202431.8431.8431.8431.8431.35-
Aug 14, 202431.4531.4531.4531.4530.97-
Aug 13, 202431.4031.4031.4031.4030.92-
Aug 12, 202430.6830.6830.6830.6830.21-
Aug 9, 202430.8330.8330.8330.8330.35-
Aug 8, 202430.8930.8930.8930.8930.41-
Aug 7, 202430.3730.3730.3730.3729.90-
Aug 6, 202430.5730.5730.5730.5730.10-
Aug 5, 202430.2830.2830.2830.2829.81-
Aug 2, 202431.1031.1031.1031.1030.62-
Aug 1, 202431.5331.5331.5331.5331.04-
Jul 31, 202431.9131.9131.9131.9131.42-
Jul 30, 202431.8131.8131.8131.8131.32-
Jul 29, 202431.6731.6731.6731.6731.18-
Jul 26, 202431.6631.6631.6631.6631.17-
Jul 25, 202431.2631.2631.2631.2630.78-
Jul 24, 202431.2031.2031.2031.2030.72-
Jul 23, 202431.3231.3231.3231.3230.84-
Jul 22, 202431.4731.4731.4731.4730.98-
Jul 19, 202431.2531.2531.2531.2530.77-
Jul 18, 202431.4231.4231.4231.4230.94-
Jul 17, 202431.6731.6731.6731.6731.18-
Jul 16, 202431.4631.4631.4631.4630.98-
Jul 15, 202431.0031.0031.0031.0030.52-
Jul 12, 202430.9330.9330.9330.9330.45-
Jul 11, 202430.6730.6730.6730.6730.20-
Jul 10, 202430.4130.4130.4130.4129.94-
Jul 9, 202430.0930.0930.0930.0929.63-
Jul 8, 202430.0330.0330.0330.0329.57-
Jul 5, 202430.0330.0330.0330.0329.57-
Jul 3, 202430.0230.0230.0230.0229.56-
Jul 2, 202430.0830.0830.0830.0829.62-
Jul 1, 202429.9729.9729.9729.9729.51-
Jun 28, 202430.0530.0530.0530.0529.59-
Jun 27, 202429.9429.9429.9429.9429.48-
Jun 26, 202429.9129.9129.9129.9129.45-
Jun 25, 202430.0430.0430.0430.0429.58-
Jun 24, 202430.2630.2630.2630.2629.79-
Jun 21, 2024 0.16 Dividend
Jun 21, 202430.1630.1630.1630.1629.70-
Jun 20, 202430.2430.2430.2430.2429.62-
Jun 18, 202430.1030.1030.1030.1029.48-
Jun 17, 202430.0130.0130.0130.0129.39-
Jun 14, 202429.8729.8729.8729.8729.25-
Jun 13, 202429.9029.9029.9029.9029.28-
Jun 12, 202429.9429.9429.9429.9429.32-
Jun 11, 202429.8429.8429.8429.8429.22-
Jun 10, 202430.1930.1930.1930.1929.57-
Jun 7, 202430.1830.1830.1830.1829.56-
Jun 6, 202430.1830.1830.1830.1829.56-
Jun 5, 202430.1830.1830.1830.1829.56-
Jun 4, 202430.1930.1930.1930.1929.57-
Jun 3, 202430.2030.2030.2030.2029.58-
May 31, 202430.3330.3330.3330.3329.70-
May 30, 202429.8729.8729.8729.8729.25-
May 29, 202429.6729.6729.6729.6729.06-
May 28, 202430.0230.0230.0230.0229.40-
May 24, 202430.2230.2230.2230.2229.60-
May 23, 202430.0330.0330.0330.0329.41-
May 22, 202430.5630.5630.5630.5629.93-
May 21, 202430.5630.5630.5630.5629.93-
May 20, 202430.4930.4930.4930.4929.86-
May 17, 202430.6530.6530.6530.6530.02-
May 16, 202430.5730.5730.5730.5729.94-
May 15, 202430.6530.6530.6530.6530.02-
May 14, 202430.3330.3330.3330.3329.70-
May 13, 202430.1630.1630.1630.1629.54-
May 10, 202430.1030.1030.1030.1029.48-
May 9, 202429.9829.9829.9829.9829.36-
May 8, 202429.7129.7129.7129.7129.10-
May 7, 202429.5329.5329.5329.5328.92-
May 6, 202429.5029.5029.5029.5028.89-
May 3, 202429.3929.3929.3929.3928.78-
May 2, 202429.0429.0429.0429.0428.44-
May 1, 202428.8428.8428.8428.8428.25-
Apr 30, 202429.0229.0229.0229.0228.42-
Apr 29, 202429.3429.3429.3429.3428.73-
Apr 26, 202429.1829.1829.1829.1828.58-
Apr 25, 202429.1729.1729.1729.1728.57-
Apr 24, 202429.4029.4029.4029.4028.79-
Apr 23, 202429.3229.3229.3229.3228.72-
Apr 22, 202429.1429.1429.1429.1428.54-
Apr 19, 202428.8328.8328.8328.8328.24-
Apr 18, 202428.5528.5528.5528.5527.96-
Apr 17, 202428.5028.5028.5028.5027.91-
Apr 16, 202428.5128.5128.5128.5127.92-
Apr 15, 202428.7028.7028.7028.7028.11-
Apr 12, 202428.7728.7728.7728.7728.18-
Apr 11, 202429.2429.2429.2429.2428.64-
Apr 10, 202429.2629.2629.2629.2628.66-
Apr 9, 202429.8929.8929.8929.8929.27-
Apr 8, 202429.7529.7529.7529.7529.14-
Apr 5, 202429.6629.6629.6629.6629.05-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%