DFA Intermediate Government Fixed Income Portfolio Institutional Class (DFIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.00
+0.01 (0.09%)
Apr 23, 2025, 8:09 AM EDT
DFIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% |
| Apr 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% |
| Apr 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.36% |
| Apr 17, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.27% |
| Apr 16, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.36% |
| Apr 15, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% |
| Apr 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.64% |
| Apr 11, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.36% |
| Apr 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.45% |
| Apr 9, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.27% |
| Apr 8, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.45% |
| Apr 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.07% |
| Apr 4, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% |
| Apr 3, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.81% |
| Apr 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.09% |
| Apr 1, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.27% |
| Mar 31, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.27% |
| Mar 28, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Mar 27, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.09% |
| Mar 26, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% |
| Mar 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% |
| Mar 24, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.54% |
| Mar 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Mar 20, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% |
| Mar 19, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.27% |
| Mar 18, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% |
| Mar 17, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| Mar 14, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.27% |
| Mar 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.36% |
| Mar 12, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.27% |
| Mar 11, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.27% |
| Mar 10, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.54% |
| Mar 7, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% |
| Mar 6, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Mar 5, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.45% |
| Mar 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.18% |
| Mar 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% |
| Feb 28, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.45% |
| Feb 27, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.09% |
| Feb 26, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% |
| Feb 25, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.64% |
| Feb 24, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% |
| Feb 21, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.55% |
| Feb 20, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.09% |
| Feb 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.18% |
| Feb 18, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.46% |
| Feb 14, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.37% |
| Feb 13, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% |
| Feb 12, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.55% |
| Feb 11, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.18% |