Dodge & Cox Global Stock Fund (DOXWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.37
+0.08 (0.56%)
Apr 28, 2025, 4:00 PM EDT
DOXWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.35% |
| Apr 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.99% |
| Apr 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.29% |
| Apr 22, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.98% |
| Apr 21, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.16% |
| Apr 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.66% |
| Apr 16, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.94% |
| Apr 15, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% |
| Apr 14, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.24% |
| Apr 11, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 1.86% |
| Apr 10, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -1.97% |
| Apr 9, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 5.96% |
| Apr 8, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -1.15% |
| Apr 7, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.88% |
| Apr 4, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -6.20% |
| Apr 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.07% |
| Apr 2, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.48% |
| Apr 1, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.14% |
| Mar 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.27% |
| Mar 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.42% |
| Mar 27, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.07% |
| Mar 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.60% |
| Mar 25, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Mar 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.61% |
| Mar 21, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.54% |
| Mar 20, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.47% |
| Mar 19, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Mar 18, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.13% |
| Mar 17, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.50% |
| Mar 14, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.81% |
| Mar 13, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.62% |
| Mar 12, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.14% |
| Mar 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.82% |
| Mar 10, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.01% |
| Mar 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.74% |
| Mar 6, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.13% |
| Mar 5, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 2.13% |
| Mar 4, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.09% |
| Mar 3, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.34% |
| Feb 28, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.75% |
| Feb 27, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.68% |
| Feb 26, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.07% |
| Feb 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.48% |
| Feb 24, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| Feb 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.81% |
| Feb 20, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.34% |
| Feb 19, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.47% |
| Feb 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.68% |
| Feb 14, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| Feb 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.96% |