DFA Intermediate Govt Fixed-Income I (DFIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.28
-0.01 (-0.09%)
Nov 4, 2025, 8:09 AM EST
DFIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | - | - |
| Nov 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.09% |
| Oct 31, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Oct 30, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% |
| Oct 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.53% |
| Oct 28, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% |
| Oct 27, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Oct 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.09% |
| Oct 23, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.26% |
| Oct 22, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Oct 21, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.18% |
| Oct 20, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.18% |
| Oct 17, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.18% |
| Oct 16, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.35% |
| Oct 15, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.09% |
| Oct 14, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.18% |
| Oct 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Oct 10, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.53% |
| Oct 9, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.09% |
| Oct 8, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Oct 7, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.27% |
| Oct 6, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.27% |
| Oct 3, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Oct 2, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Oct 1, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.27% |
| Sep 30, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Sep 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.53% |
| Sep 26, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Sep 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.18% |
| Sep 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.18% |
| Sep 23, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.27% |
| Sep 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.18% |
| Sep 19, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Sep 18, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.26% |
| Sep 17, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Sep 16, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% |
| Sep 15, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.18% |
| Sep 12, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.26% |
| Sep 11, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% |
| Sep 10, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.18% |
| Sep 9, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.26% |
| Sep 8, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.80% |
| Sep 4, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.36% |
| Sep 3, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% |
| Sep 2, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.27% |
| Aug 29, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| Aug 28, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% |
| Aug 27, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| Aug 26, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% |
| Aug 25, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.18% |