Davis Opportunity Fund Class Y (DGOYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.47
-0.26 (-0.53%)
At close: Jul 8, 2026
DGOYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.53% |
| Jul 7, 2026 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | -0.57% |
| Jul 6, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.43% |
| Jul 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.08% |
| Jul 1, 2026 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | 0.37% |
| Jun 30, 2026 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | -0.18% |
| Jun 29, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.89% |
| Jun 26, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.19% |
| Jun 25, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.56% |
| Jun 24, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.40% |
| Jun 23, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.79% |
| Jun 22, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.04% |
| Jun 18, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | 0.23% |
| Jun 17, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | -1.56% |
| Jun 16, 2026 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -0.14% |
| Jun 15, 2026 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.45% |
| Jun 12, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.77% |
| Jun 11, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 1.35% |
| Jun 10, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -1.51% |
| Jun 9, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.46% |
| Jun 8, 2026 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | -0.37% |
| Jun 5, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -1.83% |
| Jun 4, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.68% |
| Jun 3, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.97% |
| Jun 2, 2026 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.63% |
| Jun 1, 2026 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.76% |
| May 29, 2026 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.31% |
| May 28, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.02% |
| May 27, 2026 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | 0.68% |
| May 26, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.62% |
| May 22, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 0.40% |
| May 21, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | 0.23% |
| May 20, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1.23% |
| May 19, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -1.15% |
| May 18, 2026 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 0.34% |
| May 15, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -1.51% |
| May 14, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.23% |
| May 13, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.21% |
| May 12, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.10% |
| May 11, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.27% |
| May 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.36% |
| May 7, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | -0.06% |
| May 6, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 1.64% |
| May 5, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.62% |
| May 4, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.15% |
| May 1, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | -0.26% |
| Apr 30, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.98% |
| Apr 29, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.73% |
| Apr 28, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -0.62% |
| Apr 27, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.43% |