Davis Opportunity Fund Class C (DGOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.04
+0.02 (0.08%)
Jun 5, 2025, 4:00 PM EDT
DGOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.08% |
| Jun 4, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.16% |
| Jun 3, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.52% |
| Jun 2, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.36% |
| May 30, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.40% |
| May 29, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.44% |
| May 28, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.36% |
| May 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 2.01% |
| May 23, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.37% |
| May 22, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.53% |
| May 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -2.34% |
| May 20, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.04% |
| May 19, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.20% |
| May 16, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.52% |
| May 15, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.16% |
| May 14, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.68% |
| May 13, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.32% |
| May 12, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 3.07% |
| May 9, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.16% |
| May 8, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.29% |
| May 7, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.17% |
| May 6, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.50% |
| May 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.70% |
| May 2, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2.26% |
| May 1, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.29% |
| Apr 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.34% |
| Apr 29, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.08% |
| Apr 28, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.34% |
| Apr 25, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.04% |
| Apr 24, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 2.15% |
| Apr 23, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.61% |
| Apr 22, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.87% |
| Apr 21, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.98% |
| Apr 17, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.04% |
| Apr 16, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -1.65% |
| Apr 15, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.09% |
| Apr 14, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.65% |
| Apr 11, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.59% |
| Apr 10, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -3.54% |
| Apr 9, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 8.37% |
| Apr 8, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.83% |
| Apr 7, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.59% |
| Apr 4, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -6.08% |
| Apr 3, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -4.73% |
| Apr 2, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.03% |
| Apr 1, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.41% |
| Mar 31, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.29% |
| Mar 28, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.95% |
| Mar 27, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.49% |
| Mar 26, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.64% |