Dodge & Cox Income Fund Class X (DOXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.01
-0.04 (-0.31%)
At close: Mar 5, 2026
DOXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.31% |
| Mar 4, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.08% |
| Mar 3, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| Mar 2, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.53% |
| Feb 27, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.23% |
| Feb 26, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.15% |
| Feb 25, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Feb 24, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.08% |
| Feb 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.31% |
| Feb 20, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Feb 19, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Feb 18, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| Feb 17, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Feb 13, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| Feb 12, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.54% |
| Feb 11, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.15% |
| Feb 10, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.31% |
| Feb 9, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.08% |
| Feb 6, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.08% |
| Feb 5, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.39% |
| Feb 4, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.08% |
| Feb 3, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| Feb 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.15% |
| Jan 30, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Jan 29, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% |
| Jan 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.08% |
| Jan 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.08% |
| Jan 26, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Jan 23, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.08% |
| Jan 22, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Jan 21, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| Jan 20, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.39% |
| Jan 16, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.23% |
| Jan 15, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% |
| Jan 14, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.23% |
| Jan 13, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.08% |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.08% |
| Jan 9, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.39% |
| Jan 8, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.16% |
| Jan 7, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.08% |
| Jan 6, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Jan 5, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.23% |
| Jan 2, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.16% |
| Dec 31, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.16% |
| Dec 30, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.08% |
| Dec 29, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.16% |
| Dec 26, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Dec 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.23% |
| Dec 23, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Dec 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Dec 19, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.16% |
| Dec 18, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.85% |
| Dec 17, 2025 | 12.83 | 12.83 | 12.83 | 12.97 | 12.83 | - |
| Dec 16, 2025 | 12.83 | 12.83 | 12.83 | 12.97 | 12.83 | 0.23% |
| Dec 15, 2025 | 12.80 | 12.80 | 12.80 | 12.94 | 12.80 | 0.15% |
| Dec 12, 2025 | 12.78 | 12.78 | 12.78 | 12.92 | 12.78 | -0.31% |
| Dec 11, 2025 | 12.82 | 12.82 | 12.82 | 12.96 | 12.82 | - |
| Dec 10, 2025 | 12.82 | 12.82 | 12.82 | 12.96 | 12.82 | 0.31% |
| Dec 9, 2025 | 12.78 | 12.78 | 12.78 | 12.92 | 12.78 | -0.08% |
| Dec 8, 2025 | 12.79 | 12.79 | 12.79 | 12.93 | 12.79 | -0.15% |
| Dec 5, 2025 | 12.81 | 12.81 | 12.81 | 12.95 | 12.81 | -0.15% |
| Dec 4, 2025 | 12.83 | 12.83 | 12.83 | 12.97 | 12.83 | -0.23% |
| Dec 3, 2025 | 12.86 | 12.86 | 12.86 | 13.00 | 12.86 | 0.15% |
| Dec 2, 2025 | 12.84 | 12.84 | 12.84 | 12.98 | 12.84 | 0.15% |
| Dec 1, 2025 | 12.82 | 12.82 | 12.82 | 12.96 | 12.82 | -0.46% |
| Nov 28, 2025 | 12.88 | 12.88 | 12.88 | 13.02 | 12.88 | -0.08% |
| Nov 26, 2025 | 12.89 | 12.89 | 12.89 | 13.03 | 12.89 | 0.08% |
| Nov 25, 2025 | 12.88 | 12.88 | 12.88 | 13.02 | 12.88 | 0.23% |
| Nov 24, 2025 | 12.85 | 12.85 | 12.85 | 12.99 | 12.85 | 0.23% |
| Nov 21, 2025 | 12.82 | 12.82 | 12.82 | 12.96 | 12.82 | 0.15% |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.94 | 12.80 | 0.15% |
| Nov 19, 2025 | 12.78 | 12.78 | 12.78 | 12.92 | 12.78 | -0.08% |
| Nov 18, 2025 | 12.79 | 12.79 | 12.79 | 12.93 | 12.79 | 0.08% |
| Nov 17, 2025 | 12.78 | 12.78 | 12.78 | 12.92 | 12.78 | 0.08% |
| Nov 14, 2025 | 12.77 | 12.77 | 12.77 | 12.91 | 12.77 | -0.15% |
| Nov 13, 2025 | 12.79 | 12.79 | 12.79 | 12.93 | 12.79 | -0.31% |
| Nov 12, 2025 | 12.83 | 12.83 | 12.83 | 12.97 | 12.83 | -0.08% |
| Nov 11, 2025 | 12.84 | 12.84 | 12.84 | 12.98 | 12.84 | 0.31% |
| Nov 10, 2025 | 12.80 | 12.80 | 12.80 | 12.94 | 12.80 | - |
| Nov 7, 2025 | 12.80 | 12.80 | 12.80 | 12.94 | 12.80 | - |
| Nov 6, 2025 | 12.80 | 12.80 | 12.80 | 12.94 | 12.80 | 0.39% |
| Nov 5, 2025 | 12.75 | 12.75 | 12.75 | 12.89 | 12.75 | -0.39% |
| Nov 4, 2025 | 12.80 | 12.80 | 12.80 | 12.94 | 12.80 | 0.08% |
| Nov 3, 2025 | 12.79 | 12.79 | 12.79 | 12.93 | 12.79 | - |
| Oct 31, 2025 | 12.79 | 12.79 | 12.79 | 12.93 | 12.79 | -0.08% |
| Oct 30, 2025 | 12.80 | 12.80 | 12.80 | 12.94 | 12.80 | -0.23% |
| Oct 29, 2025 | 12.83 | 12.83 | 12.83 | 12.97 | 12.83 | -0.54% |
| Oct 28, 2025 | 12.90 | 12.90 | 12.90 | 13.04 | 12.90 | 0.15% |
| Oct 27, 2025 | 12.88 | 12.88 | 12.88 | 13.02 | 12.88 | 0.08% |
| Oct 24, 2025 | 12.87 | 12.87 | 12.87 | 13.01 | 12.87 | 0.15% |
| Oct 23, 2025 | 12.85 | 12.85 | 12.85 | 12.99 | 12.85 | -0.23% |
| Oct 22, 2025 | 12.88 | 12.88 | 12.88 | 13.02 | 12.88 | -0.08% |
| Oct 21, 2025 | 12.89 | 12.89 | 12.89 | 13.03 | 12.89 | 0.23% |
| Oct 20, 2025 | 12.86 | 12.86 | 12.86 | 13.00 | 12.86 | 0.15% |
| Oct 17, 2025 | 12.84 | 12.84 | 12.84 | 12.98 | 12.84 | -0.08% |
| Oct 16, 2025 | 12.85 | 12.85 | 12.85 | 12.99 | 12.85 | 0.39% |
| Oct 15, 2025 | 12.80 | 12.80 | 12.80 | 12.94 | 12.80 | -0.08% |
| Oct 14, 2025 | 12.81 | 12.81 | 12.81 | 12.95 | 12.81 | 0.15% |
| Oct 13, 2025 | 12.79 | 12.79 | 12.79 | 12.93 | 12.79 | 0.15% |
| Oct 10, 2025 | 12.77 | 12.77 | 12.77 | 12.91 | 12.77 | 0.39% |