UK markets close in 1 hour 51 minutes

Dodge & Cox Income (DODIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
12.600.00 (0.00%)
As of 08:06AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024------
21 Jun 202412.6012.6012.6012.6012.60-
20 Jun 202412.6012.6012.6012.6012.60-
18 Jun 202412.6212.6212.6212.6212.62-
17 Jun 202412.5712.5712.5712.5712.57-
14 Jun 202412.6112.6112.6112.6112.61-
13 Jun 202412.6012.6012.6012.6012.60-
12 Jun 202412.5412.5412.5412.5412.54-
11 Jun 202412.4812.4812.4812.4812.48-
10 Jun 202412.4212.4212.4212.4212.42-
07 Jun 202412.4412.4412.4412.4412.44-
06 Jun 202412.5512.5512.5512.5512.55-
05 Jun 202412.5512.5512.5512.5512.55-
04 Jun 202412.5212.5212.5212.5212.52-
03 Jun 202412.4612.4612.4612.4612.46-
31 May 202412.3812.3812.3812.3812.38-
30 May 202412.3312.3312.3312.3312.33-
29 May 202412.2812.2812.2812.2812.28-
28 May 202412.3312.3312.3312.3312.33-
24 May 202412.3912.3912.3912.3912.39-
23 May 202412.3712.3712.3712.3712.37-
22 May 202412.4112.4112.4112.4112.41-
21 May 202412.4312.4312.4312.4312.43-
20 May 202412.4012.4012.4012.4012.40-
17 May 202412.4112.4112.4112.4112.41-
16 May 202412.4512.4512.4512.4512.45-
15 May 202412.4812.4812.4812.4812.48-
14 May 202412.3812.3812.3812.3812.38-
13 May 202412.3512.3512.3512.3512.35-
10 May 202412.3312.3312.3312.3312.33-
09 May 202412.3612.3612.3612.3612.36-
08 May 202412.3212.3212.3212.3212.32-
07 May 202412.3512.3512.3512.3512.35-
06 May 202412.3212.3212.3212.3212.32-
03 May 202412.3012.3012.3012.3012.30-
02 May 202412.2412.2412.2412.2412.24-
01 May 202412.1912.1912.1912.1912.19-
30 Apr 202412.1412.1412.1412.1412.14-
29 Apr 202412.1912.1912.1912.1912.19-
26 Apr 202412.1612.1612.1612.1612.16-
25 Apr 202412.1212.1212.1212.1212.12-
24 Apr 202412.1612.1612.1612.1612.16-
23 Apr 202412.1912.1912.1912.1912.19-
22 Apr 202412.1712.1712.1712.1712.17-
19 Apr 202412.1512.1512.1512.1512.15-
18 Apr 202412.1412.1412.1412.1412.14-
17 Apr 202412.1812.1812.1812.1812.18-
16 Apr 202412.1112.1112.1112.1112.11-
15 Apr 202412.1612.1612.1612.1612.16-
12 Apr 202412.2412.2412.2412.2412.24-
11 Apr 202412.2112.2112.2112.2112.21-
10 Apr 202412.2212.2212.2212.2212.22-
09 Apr 202412.3712.3712.3712.3712.37-
08 Apr 202412.3212.3212.3212.3212.32-
05 Apr 202412.3312.3312.3312.3312.33-
04 Apr 202412.4012.4012.4012.4012.40-
03 Apr 202412.3712.3712.3712.3712.37-
02 Apr 202412.3512.3512.3512.3512.35-
01 Apr 202412.3712.3712.3712.3712.37-
28 Mar 202412.4512.4512.4512.4512.45-
27 Mar 202412.4612.4612.4612.4612.46-
26 Mar 202412.4312.4312.4312.4312.43-
25 Mar 202412.4212.4212.4212.4212.42-
22 Mar 202412.5612.5612.5612.5612.56-
21 Mar 202412.5212.5212.5212.5212.52-
20 Mar 202412.5112.5112.5112.5112.51-
19 Mar 202412.4812.4812.4812.4812.48-
18 Mar 202412.4512.4512.4512.4512.45-
15 Mar 202412.4612.4612.4612.4612.46-
14 Mar 202412.4712.4712.4712.4712.47-
13 Mar 202412.5512.5512.5512.5512.55-
12 Mar 202412.5612.5612.5612.5612.56-
11 Mar 202412.6012.6012.6012.6012.60-
08 Mar 202412.6112.6112.6112.6112.61-
07 Mar 202412.5912.5912.5912.5912.59-
06 Mar 202412.5812.5812.5812.5812.58-
05 Mar 202412.5512.5512.5512.5512.55-
04 Mar 202412.4812.4812.4812.4812.48-
01 Mar 202412.5012.5012.5012.5012.50-
29 Feb 202412.4512.4512.4512.4512.45-
28 Feb 202412.4312.4312.4312.4312.43-
27 Feb 202412.4112.4112.4112.4112.41-
26 Feb 202412.4312.4312.4312.4312.43-
23 Feb 202412.4512.4512.4512.4512.45-
22 Feb 202412.4012.4012.4012.4012.40-
21 Feb 202412.3912.3912.3912.3912.39-
20 Feb 202412.4312.4312.4312.4312.43-
16 Feb 202412.4112.4112.4112.4112.41-
15 Feb 202412.4512.4512.4512.4512.45-
14 Feb 202412.4112.4112.4112.4112.41-
13 Feb 202412.3612.3612.3612.3612.36-
12 Feb 202412.4712.4712.4712.4712.47-
09 Feb 202412.4712.4712.4712.4712.47-
08 Feb 202412.4712.4712.4712.4712.47-
07 Feb 202412.5112.5112.5112.5112.51-
06 Feb 202412.5312.5312.5312.5312.53-
05 Feb 202412.4712.4712.4712.4712.47-
02 Feb 202412.5712.5712.5712.5712.57-
01 Feb 202412.6812.6812.6812.6812.68-
31 Jan 202412.6112.6112.6112.6112.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...