Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 12:10AM ET - U.S. Markets open in 9 hours and 20 minutes. Dow  1.52% Nasdaq  1.17%

Dodge & Cox Income (DODIX)

On Feb 9: 13.09   0.02 (0.15%)

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* 9-Feb-10 13.09 13.09 13.09 13.09 0 13.09 8-Feb-10 13.11 13.11 13.11 13.11 0 13.11 5-Feb-10 13.13 13.13 13.13 13.13 0 13.13 4-Feb-10 13.13 13.13 13.13 13.13 0 13.13 3-Feb-10 13.11 13.11 13.11 13.11 0 13.11 2-Feb-10 13.12 13.12 13.12 13.12 0 13.12 1-Feb-10 13.10 13.10 13.10 13.10 0 13.10 29-Jan-10 13.12 13.12 13.12 13.12 0 13.12 28-Jan-10 13.10 13.10 13.10 13.10 0 13.10 27-Jan-10 13.10 13.10 13.10 13.10 0 13.10 26-Jan-10 13.10 13.10 13.10 13.10 0 13.10 25-Jan-10 13.11 13.11 13.11 13.11 0 13.11 22-Jan-10 13.13 13.13 13.13 13.13 0 13.13 21-Jan-10 13.13 13.13 13.13 13.13 0 13.13 20-Jan-10 13.11 13.11 13.11 13.11 0 13.11 19-Jan-10 13.10 13.10 13.10 13.10 0 13.10 15-Jan-10 13.11 13.11 13.11 13.11 0 13.11 14-Jan-10 13.09 13.09 13.09 13.09 0 13.09 13-Jan-10 13.06 13.06 13.06 13.06 0 13.06 12-Jan-10 13.08 13.08 13.08 13.08 0 13.08 11-Jan-10 13.04 13.04 13.04 13.04 0 13.04 8-Jan-10 13.04 13.04 13.04 13.04 0 13.04 7-Jan-10 13.03 13.03 13.03 13.03 0 13.03 6-Jan-10 13.02 13.02 13.02 13.02 0 13.02 5-Jan-10 13.03 13.03 13.03 13.03 0 13.03 4-Jan-10 12.98 12.98 12.98 12.98 0 12.98 31-Dec-09 12.96 12.96 12.96 12.96 0 12.96 30-Dec-09 12.97 12.97 12.97 12.97 0 12.97 29-Dec-09 12.96 12.96 12.96 12.96 0 12.96 28-Dec-09 12.94 12.94 12.94 12.94 0 12.94 24-Dec-09 12.95 12.95 12.95 12.95 0 12.95 23-Dec-09 12.96 12.96 12.96 12.96 0 12.96 22-Dec-09 12.96 12.96 12.96 12.96 0 12.96 21-Dec-09 12.98 12.98 12.98 12.98 0 12.98 21-Dec-09 $ 0.157 Dividend 18-Dec-09 13.17 13.17 13.17 13.17 0 13.01 17-Dec-09 13.18 13.18 13.18 13.18 0 13.02 16-Dec-09 13.14 13.14 13.14 13.14 0 12.98 15-Dec-09 13.13 13.13 13.13 13.13 0 12.97 14-Dec-09 13.14 13.14 13.14 13.14 0 12.98 11-Dec-09 13.13 13.13 13.13 13.13 0 12.97 10-Dec-09 13.13 13.13 13.13 13.13 0 12.97 9-Dec-09 13.13 13.13 13.13 13.13 0 12.97 8-Dec-09 13.13 13.13 13.13 13.13 0 12.97 7-Dec-09 13.11 13.11 13.11 13.11 0 12.95 4-Dec-09 13.08 13.08 13.08 13.08 0 12.92 3-Dec-09 13.11 13.11 13.11 13.11 0 12.95 2-Dec-09 13.11 13.11 13.11 13.11 0 12.95 1-Dec-09 13.12 13.12 13.12 13.12 0 12.96 30-Nov-09 13.13 13.13 13.13 13.13 0 12.97 27-Nov-09 13.13 13.13 13.13 13.13 0 12.97 25-Nov-09 13.12 13.12 13.12 13.12 0 12.96 24-Nov-09 13.10 13.10 13.10 13.10 0 12.94 23-Nov-09 13.08 13.08 13.08 13.08 0 12.92 20-Nov-09 13.07 13.07 13.07 13.07 0 12.91 19-Nov-09 13.07 13.07 13.07 13.07 0 12.91 18-Nov-09 13.06 13.06 13.06 13.06 0 12.90 17-Nov-09 13.06 13.06 13.06 13.06 0 12.90 16-Nov-09 13.06 13.06 13.06 13.06 0 12.90 13-Nov-09 13.01 13.01 13.01 13.01 0 12.85 12-Nov-09 13.00 13.00 13.00 13.00 0 12.85 11-Nov-09 12.99 12.99 12.99 12.99 0 12.84 10-Nov-09 12.98 12.98 12.98 12.98 0 12.83 9-Nov-09 12.98 12.98 12.98 12.98 0 12.83 6-Nov-09 12.97 12.97 12.97 12.97 0 12.82 5-Nov-09 12.96 12.96 12.96 12.96 0 12.81 4-Nov-09 12.94 12.94 12.94 12.94 0 12.79 * 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