Dodge & Cox Income Fund Class X (DOXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.50
-0.01 (-0.08%)
Mar 28, 2025, 3:57 PM EST
DOXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.88% |
| Mar 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.08% |
| Mar 27, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.16% |
| Mar 26, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.34% |
| Mar 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | 0.16% |
| Mar 24, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.54 | -0.47% |
| Mar 21, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.60 | -0.16% |
| Mar 20, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.62 | 0.16% |
| Mar 19, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.60 | 0.31% |
| Mar 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | 0.08% |
| Mar 17, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.55 | 0.16% |
| Mar 14, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.53 | -0.16% |
| Mar 13, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.55 | 0.24% |
| Mar 12, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.52 | -0.24% |
| Mar 11, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.55 | -0.39% |
| Mar 10, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.60 | 0.47% |
| Mar 7, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.54 | -0.08% |
| Mar 6, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.55 | -0.08% |
| Mar 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | -0.39% |
| Mar 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.61 | -0.31% |
| Mar 3, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.65 | 0.24% |
| Feb 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.62 | 0.39% |
| Feb 27, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.57 | -0.16% |
| Feb 26, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.59 | 0.24% |
| Feb 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | 0.71% |
| Feb 24, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.47 | 0.16% |
| Feb 21, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.45 | 0.48% |
| Feb 20, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.39 | 0.16% |
| Feb 19, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | 0.08% |
| Feb 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | -0.40% |
| Feb 14, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.41 | 0.40% |
| Feb 13, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 0.64% |
| Feb 12, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.29 | -0.56% |
| Feb 11, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.36 | -0.16% |
| Feb 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | - |
| Feb 7, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.38 | -0.40% |
| Feb 6, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.42 | - |
| Feb 5, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.42 | 0.56% |
| Feb 4, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.36 | 0.16% |
| Feb 3, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.34 | 0.08% |
| Jan 31, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.33 | -0.16% |
| Jan 30, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.35 | 0.16% |
| Jan 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.33 | - |
| Jan 28, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.33 | -0.08% |
| Jan 27, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.34 | 0.65% |
| Jan 24, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.26 | 0.16% |
| Jan 23, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.24 | -0.24% |
| Jan 22, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.27 | -0.16% |
| Jan 21, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.29 | 0.32% |
| Jan 17, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.25 | -0.08% |