Dodge & Cox Income Fund Class X (DOXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.68
+0.04 (0.32%)
At close: Jun 23, 2025
DOXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Jun 18, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.08% |
| Jun 17, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.32% |
| Jun 16, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.16% |
| Jun 13, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.39% |
| Jun 12, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.32% |
| Jun 11, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.40% |
| Jun 10, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.24% |
| Jun 9, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.16% |
| Jun 6, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.56% |
| Jun 5, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.24% |
| Jun 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.64% |
| Jun 3, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Jun 2, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.16% |
| May 30, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.16% |
| May 29, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.32% |
| May 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.16% |
| May 27, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.48% |
| May 23, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.16% |
| May 22, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.16% |
| May 21, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% |
| May 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.24% |
| May 19, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| May 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.08% |
| May 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.56% |
| May 14, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.24% |
| May 13, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.08% |
| May 12, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.40% |
| May 9, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.08% |
| May 8, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.48% |
| May 7, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.24% |
| May 6, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.24% |
| May 5, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.16% |
| May 2, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.48% |
| May 1, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.32% |
| Apr 30, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.08% |
| Apr 29, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.32% |
| Apr 28, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.32% |
| Apr 25, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.40% |
| Apr 24, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.56% |
| Apr 23, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| Apr 22, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.24% |
| Apr 21, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.64% |
| Apr 17, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.32% |
| Apr 16, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.32% |
| Apr 15, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.24% |
| Apr 14, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.73% |
| Apr 11, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.24% |
| Apr 10, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.64% |
| Apr 9, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.16% |