Dodge & Cox Balanced Fund Class X (DOXBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
106.37
+0.06 (0.06%)
Jun 5, 2025, 4:00 PM EDT
DOXBX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 5, 2025 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | 0.06% |
Jun 4, 2025 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | 0.24% |
Jun 3, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | 0.05% |
Jun 2, 2025 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | 0.02% |
May 30, 2025 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | 0.03% |
May 29, 2025 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | 0.37% |
May 28, 2025 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | -0.44% |
May 27, 2025 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | 1.05% |
May 23, 2025 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | -0.04% |
May 22, 2025 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | -0.24% |
May 21, 2025 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | -1.10% |
May 20, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 0.16% |
May 19, 2025 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 0.28% |
May 16, 2025 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | 0.71% |
May 15, 2025 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | 0.17% |
May 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.24% |
May 13, 2025 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | -0.28% |
May 12, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 1.20% |
May 9, 2025 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 0.07% |
May 8, 2025 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | 0.26% |
May 7, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 0.08% |
May 6, 2025 | 103.88 | 103.88 | 103.88 | 103.88 | 103.88 | -0.35% |
May 5, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -0.29% |
May 2, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 0.89% |
May 1, 2025 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | -0.06% |
Apr 30, 2025 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | 0.27% |
Apr 29, 2025 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | 0.47% |
Apr 28, 2025 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | 0.28% |
Apr 25, 2025 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | 0.15% |
Apr 24, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | 0.44% |
Apr 23, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | 0.83% |
Apr 22, 2025 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1.38% |
Apr 21, 2025 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | -0.95% |
Apr 17, 2025 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | 0.23% |
Apr 16, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | -0.50% |
Apr 15, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | -0.05% |
Apr 14, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | 0.86% |
Apr 11, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 1.09% |
Apr 10, 2025 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | -1.90% |
Apr 9, 2025 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 3.93% |
Apr 8, 2025 | 97.27 | 97.27 | 97.27 | 97.27 | 97.27 | -0.90% |
Apr 7, 2025 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -1.17% |
Apr 4, 2025 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | -3.89% |
Apr 3, 2025 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | -1.96% |
Apr 2, 2025 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | 0.35% |
Apr 1, 2025 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | 0.10% |
Mar 31, 2025 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | -0.19% |
Mar 28, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | -0.20% |
Mar 27, 2025 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | -0.09% |
Mar 26, 2025 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | -1.83% |