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 (%)
Jun 30, 2011 113.62 113.62 113.62 113.62 0 +1.21(+1.08%)
Jun 29, 2011 112.41 112.41 112.41 112.41 0 +1.24(+1.12%)
Jun 28, 2011 111.17 111.17 111.17 111.17 0 +1.47(+1.34%)
Jun 27, 2011 109.70 109.70 109.70 109.70 0 +0.47(+0.43%)
Jun 24, 2011 109.23 109.23 109.23 109.23 0 -1.33(-1.20%)
Jun 23, 2011 110.56 110.56 110.56 110.56 0 -0.46(-0.41%)
Jun 22, 2011 111.02 111.02 111.02 111.02 0 -0.59(-0.53%)
Jun 21, 2011 111.61 111.61 111.61 111.61 0 +1.50(+1.36%)
Jun 20, 2011 110.11 110.11 110.11 110.11 0 +0.27(+0.25%)
Jun 17, 2011 109.84 109.84 109.84 109.84 0 +0.33(+0.30%)
Jun 16, 2011 109.51 109.51 109.51 109.51 0 +0.20(+0.18%)
Jun 15, 2011 109.31 109.31 109.31 109.31 0 -2.02(-1.81%)
Jun 14, 2011 111.33 111.33 111.33 111.33 0 +1.13(+1.03%)
Jun 13, 2011 110.20 110.20 110.20 110.20 0 +0.23(+0.21%)
Jun 10, 2011 109.97 109.97 109.97 109.97 0 -1.76(-1.58%)
Jun 09, 2011 111.73 111.73 111.73 111.73 0 +0.73(+0.66%)
Jun 08, 2011 111.00 111.00 111.00 111.00 0 -0.72(-0.64%)
Jun 07, 2011 111.72 111.72 111.72 111.72 0 -0.22(-0.20%)
Jun 06, 2011 111.94 111.94 111.94 111.94 0 -1.24(-1.10%)
Jun 03, 2011 113.18 113.18 113.18 113.18 0 -0.52(-0.46%)
May 24, 2011 113.70 113.70 113.70 113.70 0 -0.02(-0.02%)
May 23, 2011 113.72 113.72 113.72 113.72 0 -1.72(-1.49%)
May 20, 2011 115.44 115.44 115.44 115.44 0 -1.05(-0.90%)
May 19, 2011 116.49 116.49 116.49 116.49 0 +0.21(+0.18%)
May 18, 2011 116.28 116.28 116.28 116.28 0 +1.11(+0.96%)
May 17, 2011 115.17 115.17 115.17 115.17 0 -0.11(-0.10%)
May 16, 2011 115.28 115.28 115.28 115.28 0 -0.65(-0.56%)
May 13, 2011 115.93 115.93 115.93 115.93 0 -1.02(-0.87%)
May 12, 2011 116.95 116.95 116.95 116.95 0 +0.50(+0.43%)
May 11, 2011 116.45 116.45 116.45 116.45 0 -1.32(-1.12%)
May 10, 2011 117.77 117.77 117.77 117.77 0 +1.13(+0.97%)
May 09, 2011 116.64 116.64 116.64 116.64 0 +0.39(+0.34%)
May 06, 2011 116.25 116.25 116.25 116.25 0 +0.51(+0.44%)
May 05, 2011 115.74 115.74 115.74 115.74 0 -0.97(-0.83%)
May 04, 2011 116.71 116.71 116.71 116.71 0 -0.81(-0.69%)
May 03, 2011 117.52 117.52 117.52 117.52 0 -0.68(-0.58%)
May 02, 2011 118.09 118.20 118.20 118.20 0 +0.11(+0.09%)
Apr 29, 2011 118.09 118.09 118.09 118.09 0 +0.50(+0.43%)
Apr 28, 2011 116.86 117.59 117.59 117.59 0 +0.73(+0.62%)
Apr 27, 2011 115.68 116.86 116.86 116.86 0 +1.18(+1.02%)
Apr 26, 2011 115.68 115.68 115.68 115.68 0 +1.02(+0.89%)
Apr 25, 2011 114.66 114.66 114.66 114.66 0 +0.05(+0.04%)
Apr 21, 2011 114.61 114.61 114.61 114.61 0 +0.36(+0.32%)
Apr 20, 2011 112.73 114.25 114.25 114.25 0 +1.52(+1.35%)
Apr 19, 2011 112.73 112.73 112.73 112.73 0 +0.68(+0.61%)
Apr 18, 2011 112.05 112.05 112.05 112.05 0 -1.72(-1.51%)
Apr 15, 2011 113.77 113.77 113.77 113.77 0 +0.65(+0.57%)
Apr 14, 2011 113.21 113.12 113.12 113.12 0 -0.09(-0.08%)
Apr 13, 2011 113.21 113.21 113.21 113.21 0 -0.04(-0.04%)
Apr 12, 2011 113.94 113.25 113.25 113.25 0 -0.69(-0.61%)
Apr 11, 2011 113.94 113.94 113.94 113.94 0 -0.29(-0.25%)
Apr 08, 2011 114.23 114.23 114.23 114.23 0 -0.44(-0.38%)
Apr 07, 2011 114.91 114.67 114.67 114.67 0 -0.24(-0.21%)
Apr 06, 2011 114.58 114.91 114.91 114.91 0 +0.33(+0.29%)
Apr 05, 2011 114.56 114.58 114.58 114.58 0 +0.02(+0.02%)
Apr 04, 2011 114.56 114.56 114.56 114.56 0 +0.00(+0.00%)
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.