Davis Financial Fund Class Y (DVFYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.66
+1.09 (1.39%)
At close: Apr 30, 2026
DVFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 1.39% |
| Apr 29, 2026 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | -0.98% |
| Apr 28, 2026 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.05% |
| Apr 27, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.41% |
| Apr 24, 2026 | 78.99 | 78.99 | 78.99 | 78.99 | 78.99 | -1.18% |
| Apr 23, 2026 | 79.93 | 79.93 | 79.93 | 79.93 | 79.93 | -0.58% |
| Apr 22, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -0.72% |
| Apr 21, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -0.92% |
| Apr 20, 2026 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.27% |
| Apr 17, 2026 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | 1.39% |
| Apr 16, 2026 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -0.17% |
| Apr 15, 2026 | 80.53 | 80.53 | 80.53 | 80.53 | 80.53 | 0.34% |
| Apr 14, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -0.20% |
| Apr 13, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 1.67% |
| Apr 10, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -0.85% |
| Apr 9, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | 0.89% |
| Apr 8, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 3.35% |
| Apr 7, 2026 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.29% |
| Apr 6, 2026 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 0.62% |
| Apr 2, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | 0.25% |
| Apr 1, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.58% |
| Mar 31, 2026 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 2.67% |
| Mar 30, 2026 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.74% |
| Mar 27, 2026 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | -2.00% |
| Mar 26, 2026 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -0.88% |
| Mar 25, 2026 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | 0.33% |
| Mar 24, 2026 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 0.16% |
| Mar 23, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 1.37% |
| Mar 20, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.38% |
| Mar 19, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -0.48% |
| Mar 18, 2026 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | -1.34% |
| Mar 17, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 0.55% |
| Mar 16, 2026 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 0.85% |
| Mar 13, 2026 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -0.53% |
| Mar 12, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -1.47% |
| Mar 11, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -0.86% |
| Mar 10, 2026 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | 0.05% |
| Mar 9, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.48% |
| Mar 6, 2026 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | -1.65% |
| Mar 5, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.95% |
| Mar 4, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.53% |
| Mar 3, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.73% |
| Mar 2, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | -0.70% |
| Feb 27, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -2.48% |
| Feb 26, 2026 | 81.81 | 81.81 | 81.81 | 81.81 | 81.81 | 0.86% |
| Feb 25, 2026 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | 1.50% |
| Feb 24, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 0.34% |
| Feb 23, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -3.42% |
| Feb 20, 2026 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 1.00% |
| Feb 19, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -0.84% |