DFA Intermediate Government Fixed Income Portfolio Institutional Class (DFIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.17
+0.02 (0.18%)
May 1, 2026, 8:10 AM EST
DFIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | - | - |
| Apr 30, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| Apr 29, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% |
| Apr 28, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% |
| Apr 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% |
| Apr 24, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% |
| Apr 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% |
| Apr 22, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.09% |
| Apr 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% |
| Apr 20, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% |
| Apr 17, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.45% |
| Apr 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% |
| Apr 15, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.18% |
| Apr 14, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.27% |
| Apr 13, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| Apr 10, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% |
| Apr 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 8, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.18% |
| Apr 7, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.09% |
| Apr 6, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.09% |
| Apr 2, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Apr 1, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.09% |
| Mar 31, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.18% |
| Mar 30, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% |
| Mar 27, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.09 | - |
| Mar 26, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.09 | -0.53% |
| Mar 25, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.15 | 0.45% |
| Mar 24, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.10 | -0.27% |
| Mar 23, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.13 | 0.27% |
| Mar 20, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.10 | -0.80% |
| Mar 19, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.19 | 0.09% |
| Mar 18, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.18 | -0.35% |
| Mar 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.22 | 0.09% |
| Mar 16, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.21 | 0.36% |
| Mar 13, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.17 | -0.09% |
| Mar 12, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.18 | -0.27% |
| Mar 11, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.21 | -0.35% |
| Mar 10, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.25 | -0.26% |
| Mar 9, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.28 | 0.18% |
| Mar 6, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.26 | - |
| Mar 5, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.26 | -0.26% |
| Mar 4, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.29 | -0.18% |
| Mar 3, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.31 | -0.09% |
| Mar 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.32 | -0.44% |
| Feb 27, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.37 | 0.26% |
| Feb 26, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.34 | 0.26% |
| Feb 25, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.31 | -0.09% |
| Feb 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.32 | - |
| Feb 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.32 | 0.26% |
| Feb 20, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.29 | - |