Dodge & Cox Funds - Dodge & Cox Income Fund (DOXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.04
+0.02 (0.15%)
Oct 28, 2025, 4:00 PM EDT

DOXIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 27, 202513.0213.0213.0213.0213.020.08%
Oct 24, 202513.0113.0113.0113.0113.010.15%
Oct 23, 202512.9912.9912.9912.9912.99-0.23%
Oct 22, 202513.0213.0213.0213.0213.02-0.08%
Oct 21, 202513.0313.0313.0313.0313.030.23%
Oct 20, 202513.0013.0013.0013.0013.000.15%
Oct 17, 202512.9812.9812.9812.9812.98-0.08%
Oct 16, 202512.9912.9912.9912.9912.990.39%
Oct 15, 202512.9412.9412.9412.9412.94-0.08%
Oct 14, 202512.9512.9512.9512.9512.950.15%
Oct 13, 202512.9312.9312.9312.9312.930.15%
Oct 10, 202512.9112.9112.9112.9112.910.39%
Oct 9, 202512.8612.8612.8612.8612.86-0.08%
Oct 8, 202512.8712.8712.8712.8712.87-
Oct 7, 202512.8712.8712.8712.8712.870.16%
Oct 6, 202512.8512.8512.8512.8512.85-0.16%
Oct 3, 202512.8712.8712.8712.8712.87-0.16%
Oct 2, 202512.8912.8912.8912.8912.890.16%
Oct 1, 202512.8712.8712.8712.8712.870.31%
Sep 30, 202512.8312.8312.8312.8312.83-0.08%
Sep 29, 202512.8412.8412.8412.8412.840.23%
Sep 26, 202512.8112.8112.8112.8112.81-0.08%
Sep 25, 202512.8212.8212.8212.8212.82-1.16%
Sep 24, 202512.9712.9712.9712.9712.97-0.23%
Sep 23, 202513.0013.0013.0013.0013.000.23%
Sep 22, 202512.9712.9712.9712.9712.97-0.15%
Sep 19, 202512.9912.9912.9912.9912.990.08%
Sep 18, 202512.9812.9812.9812.9812.98-0.38%
Sep 17, 202513.0313.0313.0313.0313.03-0.15%
Sep 16, 202513.0513.0513.0513.0513.05-
Sep 15, 202513.0513.0513.0513.0513.050.31%
Sep 12, 202513.0113.0113.0113.0113.01-0.15%
Sep 11, 202513.0313.0313.0313.0313.030.23%
Sep 10, 202513.0013.0013.0013.0013.000.23%
Sep 9, 202512.9712.9712.9712.9712.97-0.15%
Sep 8, 202512.9912.9912.9912.9912.990.39%
Sep 5, 202512.9412.9412.9412.9412.940.54%
Sep 4, 202512.8712.8712.8712.8712.870.39%
Sep 3, 202512.8212.8212.8212.8212.820.39%
Sep 2, 202512.7712.7712.7712.7712.77-0.23%
Aug 29, 202512.8012.8012.8012.8012.80-0.08%
Aug 28, 202512.8112.8112.8112.8112.810.23%
Aug 27, 202512.7812.7812.7812.7812.78-
Aug 26, 202512.7812.7812.7812.7812.780.16%
Aug 25, 202512.7612.7612.7612.7612.76-0.08%
Aug 22, 202512.7712.7712.7712.7712.770.47%
Aug 21, 202512.7112.7112.7112.7112.71-0.16%
Aug 20, 202512.7312.7312.7312.7312.730.08%
Aug 19, 202512.7212.7212.7212.7212.720.16%
Aug 18, 202512.7012.7012.7012.7012.70-0.08%