POGRX - PRIMECAP Odyssey Growth Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201941.6041.6041.6041.6041.60-
Nov 14, 201941.1541.1541.1541.1541.15-
Nov 13, 201941.1241.1241.1241.1241.12-
Nov 12, 201941.3041.3041.3041.3041.30-
Nov 11, 201941.2141.2141.2141.2141.21-
Nov 08, 201941.2841.2841.2841.2841.28-
Nov 07, 201941.0341.0341.0341.0341.03-
Nov 06, 201940.7740.7740.7740.7740.77-
Nov 05, 201940.7740.7740.7740.7740.77-
Nov 04, 201940.6740.6740.6740.6740.67-
Nov 01, 201940.2740.2740.2740.2740.27-
Oct 31, 201939.6839.6839.6839.6839.68-
Oct 30, 201939.6539.6539.6539.6539.65-
Oct 29, 201939.6139.6139.6139.6139.61-
Oct 28, 201939.6639.6639.6639.6639.66-
Oct 25, 201939.2239.2239.2239.2239.22-
Oct 24, 201938.8238.8238.8238.8238.82-
Oct 23, 201938.4838.4838.4838.4838.48-
Oct 22, 201938.4738.4738.4738.4738.47-
Oct 21, 201938.6038.6038.6038.6038.60-
Oct 18, 201938.0638.0638.0638.0638.06-
Oct 17, 201938.2238.2238.2238.2238.22-
Oct 16, 201938.0738.0738.0738.0738.07-
Oct 15, 201938.2338.2338.2338.2338.23-
Oct 14, 201937.6537.6537.6537.6537.65-
Oct 11, 201937.6437.6437.6437.6437.64-
Oct 10, 201937.0037.0037.0037.0037.00-
Oct 09, 201936.8036.8036.8036.8036.80-
Oct 08, 201936.4336.4336.4336.4336.43-
Oct 07, 201937.3037.3037.3037.3037.30-
Oct 04, 201937.4037.4037.4037.4037.40-
Oct 03, 201937.0137.0137.0137.0137.01-
Oct 02, 201936.6536.6536.6536.6536.65-
Oct 01, 201937.4837.4837.4837.4837.48-
Sep 30, 201938.1638.1638.1638.1638.16-
Sep 27, 201937.9037.9037.9037.9037.90-
Sep 26, 201938.1538.1538.1538.1538.15-
Sep 25, 201938.4538.4538.4538.4538.45-
Sep 24, 201938.2538.2538.2538.2538.25-
Sep 23, 201938.8238.8238.8238.8238.82-
Sep 20, 201938.8838.8838.8838.8838.88-
Sep 19, 201939.0039.0039.0039.0039.00-
Sep 18, 201938.9838.9838.9838.9838.98-
Sep 17, 201939.0439.0439.0439.0439.04-
Sep 16, 201938.9538.9538.9538.9538.95-
Sep 13, 201939.0239.0239.0239.0239.02-
Sep 12, 201938.9638.9638.9638.9638.96-
Sep 11, 201938.9638.9638.9638.9638.96-
Sep 10, 201938.5338.5338.5338.5338.53-
Sep 09, 201938.3138.3138.3138.3138.31-
Sep 06, 201938.2538.2538.2538.2538.25-
Sep 05, 201938.3138.3138.3138.3138.31-
Sep 04, 201937.5537.5537.5537.5537.55-
Sep 03, 201937.1737.1737.1737.1737.17-
Aug 30, 201937.5937.5937.5937.5937.59-
Aug 29, 201937.5037.5037.5037.5037.50-
Aug 28, 201936.9136.9136.9136.9136.91-
Aug 27, 201936.7036.7036.7036.7036.70-
Aug 26, 201936.9736.9736.9736.9736.97-
Aug 23, 201936.8236.8236.8236.8236.82-
Aug 22, 201937.8637.8637.8637.8637.86-
Aug 21, 201938.0438.0438.0438.0438.04-
Aug 20, 201937.7637.7637.7637.7637.76-
Aug 19, 201938.0538.0538.0538.0538.05-
Aug 16, 201937.5837.5837.5837.5837.58-
Aug 15, 201936.9236.9236.9236.9236.92-
Aug 14, 201936.9536.9536.9536.9536.95-
Aug 13, 201938.1838.1838.1838.1838.18-
Aug 12, 201937.6037.6037.6037.6037.60-
Aug 09, 201938.1038.1038.1038.1038.10-
Aug 08, 201938.6038.6038.6038.6038.60-
Aug 07, 201937.8437.8437.8437.8437.84-
Aug 06, 201937.9237.9237.9237.9237.92-
Aug 05, 201937.3137.3137.3137.3137.31-
Aug 02, 201938.5138.5138.5138.5138.51-
Aug 01, 201939.1339.1339.1339.1339.13-
Jul 31, 201939.9339.9339.9339.9339.93-
Jul 30, 201940.3640.3640.3640.3640.36-
Jul 29, 201940.3440.3440.3440.3440.34-
Jul 26, 201940.4040.4040.4040.4040.40-
Jul 25, 201940.0340.0340.0340.0340.03-
Jul 24, 201940.5040.5040.5040.5040.50-
Jul 23, 201940.2040.2040.2040.2040.20-
Jul 22, 201939.8639.8639.8639.8639.86-
Jul 19, 201939.6739.6739.6739.6739.67-
Jul 18, 201939.9139.9139.9139.9139.91-
Jul 17, 201939.6539.6539.6539.6539.65-
Jul 16, 201939.5939.5939.5939.5939.59-
Jul 15, 201939.7239.7239.7239.7239.72-
Jul 12, 201939.6439.6439.6439.6439.64-
Jul 11, 201939.5139.5139.5139.5139.51-
Jul 10, 201939.5439.5439.5439.5439.54-
Jul 09, 201939.5339.5339.5339.5339.53-
Jul 08, 201939.3539.3539.3539.3539.35-
Jul 05, 201939.7339.7339.7339.7339.73-
Jul 03, 201939.9539.9539.9539.9539.95-
Jul 02, 201939.6539.6539.6539.6539.65-
Jul 01, 201939.7139.7139.7139.7139.71-
Jun 28, 201939.3339.3339.3339.3339.33-
Jun 27, 201938.9638.9638.9638.9638.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...