Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 2:47PM ET - U.S. Markets close in 1 hour and 13 minutes. Dow  0.23% Nasdaq  0.35%

Davis Global Y (DGFYX)

On Dec 1: 12.20   0.25 (2.09%)

MORE ON DGFYX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 1-Dec-09 12.20 12.20 12.20 12.20 0 12.20 30-Nov-09 11.95 11.95 11.95 11.95 0 11.95 27-Nov-09 11.88 11.88 11.88 11.88 0 11.88 25-Nov-09 12.17 12.17 12.17 12.17 0 12.17 24-Nov-09 12.08 12.08 12.08 12.08 0 12.08 23-Nov-09 12.12 12.12 12.12 12.12 0 12.12 20-Nov-09 11.96 11.96 11.96 11.96 0 11.96 19-Nov-09 12.04 12.04 12.04 12.04 0 12.04 18-Nov-09 12.16 12.16 12.16 12.16 0 12.16 17-Nov-09 12.19 12.19 12.19 12.19 0 12.19 16-Nov-09 12.19 12.19 12.19 12.19 0 12.19 13-Nov-09 11.98 11.98 11.98 11.98 0 11.98 12-Nov-09 11.87 11.87 11.87 11.87 0 11.87 11-Nov-09 11.98 11.98 11.98 11.98 0 11.98 10-Nov-09 11.94 11.94 11.94 11.94 0 11.94 9-Nov-09 11.99 11.99 11.99 11.99 0 11.99 6-Nov-09 11.72 11.72 11.72 11.72 0 11.72 5-Nov-09 11.71 11.71 11.71 11.71 0 11.71 4-Nov-09 11.60 11.60 11.60 11.60 0 11.60 3-Nov-09 11.35 11.35 11.35 11.35 0 11.35 2-Nov-09 11.38 11.38 11.38 11.38 0 11.38 30-Oct-09 11.27 11.27 11.27 11.27 0 11.27 29-Oct-09 11.51 11.51 11.51 11.51 0 11.51 28-Oct-09 11.28 11.28 11.28 11.28 0 11.28 27-Oct-09 11.65 11.65 11.65 11.65 0 11.65 26-Oct-09 11.74 11.74 11.74 11.74 0 11.74 23-Oct-09 11.87 11.87 11.87 11.87 0 11.87 22-Oct-09 11.98 11.98 11.98 11.98 0 11.98 21-Oct-09 11.93 11.93 11.93 11.93 0 11.93 20-Oct-09 11.92 11.92 11.92 11.92 0 11.92 19-Oct-09 11.96 11.96 11.96 11.96 0 11.96 16-Oct-09 11.82 11.82 11.82 11.82 0 11.82 15-Oct-09 11.87 11.87 11.87 11.87 0 11.87 14-Oct-09 11.88 11.88 11.88 11.88 0 11.88 13-Oct-09 11.65 11.65 11.65 11.65 0 11.65 12-Oct-09 11.68 11.68 11.68 11.68 0 11.68 9-Oct-09 11.63 11.63 11.63 11.63 0 11.63 8-Oct-09 11.59 11.59 11.59 11.59 0 11.59 7-Oct-09 11.43 11.43 11.43 11.43 0 11.43 6-Oct-09 11.35 11.35 11.35 11.35 0 11.35 5-Oct-09 11.17 11.17 11.17 11.17 0 11.17 2-Oct-09 11.02 11.02 11.02 11.02 0 11.02 1-Oct-09 11.04 11.04 11.04 11.04 0 11.04 30-Sep-09 11.35 11.35 11.35 11.35 0 11.35 29-Sep-09 11.36 11.36 11.36 11.36 0 11.36 28-Sep-09 11.35 11.35 11.35 11.35 0 11.35 25-Sep-09 11.22 11.22 11.22 11.22 0 11.22 24-Sep-09 11.30 11.30 11.30 11.30 0 11.30 23-Sep-09 11.46 11.46 11.46 11.46 0 11.46 22-Sep-09 11.54 11.54 11.54 11.54 0 11.54 21-Sep-09 11.41 11.41 11.41 11.41 0 11.41 18-Sep-09 11.47 11.47 11.47 11.47 0 11.47 17-Sep-09 11.51 11.51 11.51 11.51 0 11.51 16-Sep-09 11.49 11.49 11.49 11.49 0 11.49 15-Sep-09 11.28 11.28 11.28 11.28 0 11.28 14-Sep-09 11.25 11.25 11.25 11.25 0 11.25 11-Sep-09 11.24 11.24 11.24 11.24 0 11.24 10-Sep-09 11.21 11.21 11.21 11.21 0 11.21 9-Sep-09 11.08 11.08 11.08 11.08 0 11.08 8-Sep-09 10.99 10.99 10.99 10.99 0 10.99 4-Sep-09 10.76 10.76 10.76 10.76 0 10.76 3-Sep-09 10.56 10.56 10.56 10.56 0 10.56 2-Sep-09 10.47 10.47 10.47 10.47 0 10.47 1-Sep-09 10.48 10.48 10.48 10.48 0 10.48 31-Aug-09 10.70 10.70 10.70 10.70 0 10.70 28-Aug-09 10.84 10.84 10.84 10.84 0 10.84 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions