Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 9:35PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

Dodge & Cox Balanced (DODBX)

On Nov 30: 63.29   0.11 (0.17%)

MORE ON DODBX

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* 30-Nov-09 63.29 63.29 63.29 63.29 0 63.29 27-Nov-09 63.18 63.18 63.18 63.18 0 63.18 25-Nov-09 64.08 64.08 64.08 64.08 0 64.08 24-Nov-09 63.75 63.75 63.75 63.75 0 63.75 23-Nov-09 63.78 63.78 63.78 63.78 0 63.78 20-Nov-09 63.10 63.10 63.10 63.10 0 63.10 19-Nov-09 63.38 63.38 63.38 63.38 0 63.38 18-Nov-09 64.11 64.11 64.11 64.11 0 64.11 17-Nov-09 64.25 64.25 64.25 64.25 0 64.25 16-Nov-09 64.17 64.17 64.17 64.17 0 64.17 13-Nov-09 63.32 63.32 63.32 63.32 0 63.32 12-Nov-09 63.07 63.07 63.07 63.07 0 63.07 11-Nov-09 63.51 63.51 63.51 63.51 0 63.51 10-Nov-09 63.29 63.29 63.29 63.29 0 63.29 9-Nov-09 63.42 63.42 63.42 63.42 0 63.42 6-Nov-09 62.23 62.23 62.23 62.23 0 62.23 5-Nov-09 62.11 62.11 62.11 62.11 0 62.11 4-Nov-09 61.24 61.24 61.24 61.24 0 61.24 3-Nov-09 61.20 61.20 61.20 61.20 0 61.20 2-Nov-09 61.14 61.14 61.14 61.14 0 61.14 30-Oct-09 60.83 60.83 60.83 60.83 0 60.83 29-Oct-09 62.08 62.08 62.08 62.08 0 62.08 28-Oct-09 60.85 60.85 60.85 60.85 0 60.85 27-Oct-09 61.81 61.81 61.81 61.81 0 61.81 26-Oct-09 61.92 61.92 61.92 61.92 0 61.92 23-Oct-09 62.66 62.66 62.66 62.66 0 62.66 22-Oct-09 63.34 63.34 63.34 63.34 0 63.34 21-Oct-09 62.79 62.79 62.79 62.79 0 62.79 20-Oct-09 63.33 63.33 63.33 63.33 0 63.33 19-Oct-09 63.67 63.67 63.67 63.67 0 63.67 16-Oct-09 63.04 63.04 63.04 63.04 0 63.04 15-Oct-09 63.61 63.61 63.61 63.61 0 63.61 14-Oct-09 63.48 63.48 63.48 63.48 0 63.48 13-Oct-09 62.48 62.48 62.48 62.48 0 62.48 12-Oct-09 62.60 62.60 62.60 62.60 0 62.60 9-Oct-09 62.39 62.39 62.39 62.39 0 62.39 8-Oct-09 62.17 62.17 62.17 62.17 0 62.17 7-Oct-09 61.81 61.81 61.81 61.81 0 61.81 6-Oct-09 61.61 61.61 61.61 61.61 0 61.61 5-Oct-09 61.00 61.00 61.00 61.00 0 61.00 2-Oct-09 60.19 60.19 60.19 60.19 0 60.19 1-Oct-09 60.72 60.72 60.72 60.72 0 60.72 30-Sep-09 62.00 62.00 62.00 62.00 0 62.00 29-Sep-09 62.23 62.23 62.23 62.23 0 62.23 28-Sep-09 62.44 62.44 62.44 62.44 0 62.44 25-Sep-09 61.59 61.59 61.59 61.59 0 61.59 25-Sep-09 $ 0.33 Dividend 24-Sep-09 62.08 62.08 62.08 62.08 0 61.75 23-Sep-09 62.68 62.68 62.68 62.68 0 62.35 22-Sep-09 63.30 63.30 63.30 63.30 0 62.96 21-Sep-09 62.99 62.99 62.99 62.99 0 62.66 18-Sep-09 63.14 63.14 63.14 63.14 0 62.80 17-Sep-09 62.92 62.92 62.92 62.92 0 62.59 16-Sep-09 63.24 63.24 63.24 63.24 0 62.90 15-Sep-09 62.45 62.45 62.45 62.45 0 62.12 14-Sep-09 62.16 62.16 62.16 62.16 0 61.83 11-Sep-09 61.77 61.77 61.77 61.77 0 61.44 10-Sep-09 61.60 61.60 61.60 61.60 0 61.27 9-Sep-09 60.87 60.87 60.87 60.87 0 60.55 8-Sep-09 60.26 60.26 60.26 60.26 0 59.94 4-Sep-09 59.85 59.85 59.85 59.85 0 59.53 3-Sep-09 59.17 59.17 59.17 59.17 0 58.86 2-Sep-09 58.88 58.88 58.88 58.88 0 58.57 1-Sep-09 58.80 58.80 58.80 58.80 0 58.49 31-Aug-09 59.80 59.80 59.80 59.80 0 59.48 28-Aug-09 60.16 60.16 60.16 60.16 0 59.84 27-Aug-09 60.23 60.23 60.23 60.23 0 59.91 * 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