Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Dodge & Cox Stock Fund - Class I (MF: DODGX )

256.29 -0.25 (-0.10%)
Daily Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 114.63 114.63 114.63 114.63 0 +0.54(+0.47%)
Mar 29, 2012 114.09 114.09 114.09 114.09 0 -0.53(-0.46%)
Mar 28, 2012 114.62 114.62 114.62 114.62 0 -0.59(-0.51%)
Mar 27, 2012 115.21 115.21 115.21 115.21 0 -1.18(-1.01%)
Mar 26, 2012 116.39 116.39 116.39 116.39 0 +1.64(+1.43%)
Mar 23, 2012 114.75 114.75 114.75 114.75 0 +0.73(+0.64%)
Mar 22, 2012 114.02 114.02 114.02 114.02 0 -1.12(-0.97%)
Mar 21, 2012 115.14 115.14 115.14 115.14 0 -0.37(-0.32%)
Mar 20, 2012 115.51 115.51 115.51 115.51 0 -0.60(-0.52%)
Mar 19, 2012 116.11 116.11 116.11 116.11 0 +0.31(+0.27%)
Mar 16, 2012 115.80 115.80 115.80 115.80 0 +0.37(+0.32%)
Mar 15, 2012 115.43 115.43 115.43 115.43 0 +1.21(+1.06%)
Mar 14, 2012 114.22 114.22 114.22 114.22 0 -0.30(-0.26%)
Mar 13, 2012 114.52 114.52 114.52 114.52 0 +2.45(+2.19%)
Mar 12, 2012 112.07 112.07 112.07 112.07 0 -0.41(-0.36%)
Mar 09, 2012 112.48 112.48 112.48 112.48 0 +0.43(+0.38%)
Mar 08, 2012 112.05 112.05 112.05 112.05 0 +1.57(+1.42%)
Mar 07, 2012 110.48 110.48 110.48 110.48 0 +1.13(+1.03%)
Mar 06, 2012 109.35 109.35 109.35 109.35 0 -2.27(-2.03%)
Mar 05, 2012 111.62 111.62 111.62 111.62 0 -0.70(-0.62%)
Mar 02, 2012 112.32 112.32 112.32 112.32 0 -0.70(-0.62%)
Mar 01, 2012 113.02 113.02 113.02 113.02 0 +0.76(+0.68%)
Feb 29, 2012 112.26 112.26 112.26 112.26 0 -1.00(-0.88%)
Feb 28, 2012 113.26 113.26 113.26 113.26 0 +0.54(+0.48%)
Feb 27, 2012 112.72 112.72 112.72 112.72 0 +0.16(+0.14%)
Feb 24, 2012 112.56 112.56 112.56 112.56 0 -0.17(-0.15%)
Feb 23, 2012 112.73 112.73 112.73 112.73 0 +0.72(+0.64%)
Feb 22, 2012 112.01 112.01 112.01 112.01 0 -0.76(-0.67%)
Feb 21, 2012 112.77 112.77 112.77 112.77 0 -0.29(-0.26%)
Feb 17, 2012 113.06 113.06 113.06 113.06 0 +0.44(+0.39%)
Feb 16, 2012 112.62 112.62 112.62 112.62 0 +1.62(+1.46%)
Feb 15, 2012 111.00 111.00 111.00 111.00 0 -0.02(-0.02%)
Feb 14, 2012 111.02 111.02 111.02 111.02 0 -0.53(-0.48%)
Feb 13, 2012 111.55 111.55 110.61 111.55 0 +0.94(+0.85%)
Feb 10, 2012 110.61 110.61 110.61 110.61 0 -1.20(-1.07%)
Feb 09, 2012 111.81 111.81 111.81 111.81 0 +0.21(+0.19%)
Feb 08, 2012 111.60 111.60 111.60 111.60 0 +0.43(+0.39%)
Feb 07, 2012 111.17 111.17 111.17 111.17 0 +0.13(+0.12%)
Feb 06, 2012 111.04 111.04 111.04 111.04 0 -0.15(-0.13%)
Feb 03, 2012 111.19 111.19 111.19 111.19 0 +2.21(+2.03%)
Feb 02, 2012 108.98 108.98 108.98 108.98 0 +0.01(+0.01%)
Feb 01, 2012 108.97 108.97 108.97 108.97 0 +1.54(+1.43%)
Jan 31, 2012 107.46 107.43 107.43 107.43 0 -0.03(-0.03%)
Jan 30, 2012 107.46 107.46 107.46 107.46 0 -0.47(-0.44%)
Jan 27, 2012 107.93 107.93 107.93 107.93 0 -0.02(-0.02%)
Jan 26, 2012 107.95 107.95 107.95 107.95 0 -0.35(-0.32%)
Jan 24, 2012 108.30 108.30 108.30 0 -0.36(-0.33%)
Jan 23, 2012 108.66 108.66 108.66 108.66 0 +0.04(+0.04%)
Jan 20, 2012 108.62 108.62 108.62 108.62 0 +0.23(+0.21%)
Jan 19, 2012 108.39 108.39 108.39 108.39 0 +0.98(+0.91%)
Jan 18, 2012 107.41 107.41 107.41 107.41 0 +1.63(+1.54%)
Jan 17, 2012 105.78 105.78 105.78 105.78 0 +0.46(+0.44%)
Jan 13, 2012 105.32 105.32 105.32 105.32 0 -0.92(-0.87%)
Jan 12, 2012 106.24 106.24 106.24 106.24 0 +0.47(+0.44%)
Jan 11, 2012 105.77 105.77 105.77 105.77 0 +0.32(+0.30%)
Jan 10, 2012 105.45 105.45 105.45 105.45 0 +1.25(+1.20%)
Jan 09, 2012 104.20 104.20 104.20 104.20 0 +0.41(+0.40%)
Jan 06, 2012 103.79 103.79 103.79 103.79 0 -0.31(-0.30%)
Jan 05, 2012 104.10 104.10 104.10 104.10 0 +0.28(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.