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%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
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