Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 8:53AM ET - U.S. Markets open in 37 mins.. Dow  0.34% Nasdaq  0.00%

Dodge & Cox Income (DODIX)

On Nov 30: 13.13   0.00 (0.00%)

MORE ON DODIX

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 13.13 13.13 13.13 13.13 0 13.13 27-Nov-09 13.13 13.13 13.13 13.13 0 13.13 25-Nov-09 13.12 13.12 13.12 13.12 0 13.12 24-Nov-09 13.10 13.10 13.10 13.10 0 13.10 23-Nov-09 13.08 13.08 13.08 13.08 0 13.08 20-Nov-09 13.07 13.07 13.07 13.07 0 13.07 19-Nov-09 13.07 13.07 13.07 13.07 0 13.07 18-Nov-09 13.06 13.06 13.06 13.06 0 13.06 17-Nov-09 13.06 13.06 13.06 13.06 0 13.06 16-Nov-09 13.06 13.06 13.06 13.06 0 13.06 13-Nov-09 13.01 13.01 13.01 13.01 0 13.01 12-Nov-09 13.00 13.00 13.00 13.00 0 13.00 11-Nov-09 12.99 12.99 12.99 12.99 0 12.99 10-Nov-09 12.98 12.98 12.98 12.98 0 12.98 9-Nov-09 12.98 12.98 12.98 12.98 0 12.98 6-Nov-09 12.97 12.97 12.97 12.97 0 12.97 5-Nov-09 12.96 12.96 12.96 12.96 0 12.96 4-Nov-09 12.94 12.94 12.94 12.94 0 12.94 3-Nov-09 12.95 12.95 12.95 12.95 0 12.95 2-Nov-09 12.97 12.97 12.97 12.97 0 12.97 30-Oct-09 12.98 12.98 12.98 12.98 0 12.98 29-Oct-09 12.94 12.94 12.94 12.94 0 12.94 28-Oct-09 12.97 12.97 12.97 12.97 0 12.97 27-Oct-09 12.95 12.95 12.95 12.95 0 12.95 26-Oct-09 12.91 12.91 12.91 12.91 0 12.91 23-Oct-09 12.93 12.93 12.93 12.93 0 12.93 22-Oct-09 12.94 12.94 12.94 12.94 0 12.94 21-Oct-09 12.93 12.93 12.93 12.93 0 12.93 20-Oct-09 12.95 12.95 12.95 12.95 0 12.95 19-Oct-09 12.92 12.92 12.92 12.92 0 12.92 16-Oct-09 12.90 12.90 12.90 12.90 0 12.90 15-Oct-09 12.88 12.88 12.88 12.88 0 12.88 14-Oct-09 12.89 12.89 12.89 12.89 0 12.89 13-Oct-09 12.91 12.91 12.91 12.91 0 12.91 12-Oct-09 12.87 12.87 12.87 12.87 0 12.87 9-Oct-09 12.86 12.86 12.86 12.86 0 12.86 8-Oct-09 12.91 12.91 12.91 12.91 0 12.91 7-Oct-09 12.93 12.93 12.93 12.93 0 12.93 6-Oct-09 12.91 12.91 12.91 12.91 0 12.91 5-Oct-09 12.90 12.90 12.90 12.90 0 12.90 2-Oct-09 12.90 12.90 12.90 12.90 0 12.90 1-Oct-09 12.91 12.91 12.91 12.91 0 12.91 30-Sep-09 12.89 12.89 12.89 12.89 0 12.89 29-Sep-09 12.90 12.90 12.90 12.90 0 12.90 28-Sep-09 12.90 12.90 12.90 12.90 0 12.90 25-Sep-09 12.88 12.88 12.88 12.88 0 12.88 25-Sep-09 $ 0.16 Dividend 24-Sep-09 13.03 13.03 13.03 13.03 0 12.87 23-Sep-09 13.01 13.01 13.01 13.01 0 12.85 22-Sep-09 12.99 12.99 12.99 12.99 0 12.83 21-Sep-09 12.97 12.97 12.97 12.97 0 12.81 18-Sep-09 12.97 12.97 12.97 12.97 0 12.81 17-Sep-09 12.98 12.98 12.98 12.98 0 12.82 16-Sep-09 12.95 12.95 12.95 12.95 0 12.79 15-Sep-09 12.94 12.94 12.94 12.94 0 12.78 14-Sep-09 12.92 12.92 12.92 12.92 0 12.76 11-Sep-09 12.93 12.93 12.93 12.93 0 12.77 10-Sep-09 12.92 12.92 12.92 12.92 0 12.76 9-Sep-09 12.85 12.85 12.85 12.85 0 12.69 8-Sep-09 12.84 12.84 12.84 12.84 0 12.68 4-Sep-09 12.84 12.84 12.84 12.84 0 12.68 3-Sep-09 12.87 12.87 12.87 12.87 0 12.71 2-Sep-09 12.87 12.87 12.87 12.87 0 12.71 1-Sep-09 12.84 12.84 12.84 12.84 0 12.68 31-Aug-09 12.84 12.84 12.84 12.84 0 12.68 28-Aug-09 12.81 12.81 12.81 12.81 0 12.65 27-Aug-09 12.80 12.80 12.80 12.80 0 12.64 * 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