Dodge & Cox Global Bond Fund Class X (DOXLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.99
+0.01 (0.09%)
May 30, 2025, 4:00 PM EDT
DOXLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.09% |
| May 29, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.37% |
| May 28, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.27% |
| May 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.46% |
| May 23, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.28% |
| May 22, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.09% |
| May 21, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.46% |
| May 20, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% |
| May 19, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% |
| May 16, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.09% |
| May 15, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.46% |
| May 14, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.28% |
| May 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.09% |
| May 12, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.55% |
| May 9, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% |
| May 8, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.36% |
| May 7, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% |
| May 6, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.27% |
| May 5, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% |
| May 2, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.27% |
| May 1, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.36% |
| Apr 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.18% |
| Apr 28, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.37% |
| Apr 25, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.18% |
| Apr 24, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.65% |
| Apr 23, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% |
| Apr 22, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.19% |
| Apr 21, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.18% |
| Apr 17, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| Apr 16, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.37% |
| Apr 15, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
| Apr 14, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.84% |
| Apr 11, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Apr 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% |
| Apr 8, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.46% |
| Apr 7, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.28% |
| Apr 4, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.46% |
| Apr 3, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.92% |
| Apr 2, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.09% |
| Apr 1, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.46% |
| Mar 31, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% |
| Mar 28, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.46% |
| Mar 27, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.19% |
| Mar 26, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.01% |
| Mar 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.81 | 0.09% |
| Mar 24, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.80 | -0.37% |
| Mar 21, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.84 | -0.18% |
| Mar 20, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.86 | -0.09% |