Dodge & Cox Income Fund Class X (DOXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.80
-0.02 (-0.16%)
At close: Apr 27, 2026
DOXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.16% |
| Apr 24, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.08% |
| Apr 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.16% |
| Apr 22, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.16% |
| Apr 21, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.39% |
| Apr 20, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Apr 17, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.39% |
| Apr 16, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.16% |
| Apr 15, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.16% |
| Apr 14, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.31% |
| Apr 13, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.16% |
| Apr 10, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.16% |
| Apr 9, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.08% |
| Apr 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.31% |
| Apr 7, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |
| Apr 6, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% |
| Apr 2, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% |
| Apr 1, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.08% |
| Mar 31, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% |
| Mar 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.63% |
| Mar 27, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.08% |
| Mar 26, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.71% |
| Mar 25, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.63% |
| Mar 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.66 | -0.31% |
| Mar 23, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.70 | 0.39% |
| Mar 20, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.65 | -0.85% |
| Mar 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | 0.08% |
| Mar 18, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | -0.39% |
| Mar 17, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.80 | 0.15% |
| Mar 16, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.78 | 0.39% |
| Mar 13, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.73 | -0.16% |
| Mar 12, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | -0.31% |
| Mar 11, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.79 | -0.54% |
| Mar 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | -0.23% |
| Mar 9, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 12.89 | 0.23% |
| Mar 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.86 | -0.08% |
| Mar 5, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.87 | -0.31% |
| Mar 4, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.91 | -0.08% |
| Mar 3, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.92 | -0.08% |
| Mar 2, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | -0.53% |
| Feb 27, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.00 | 0.23% |
| Feb 26, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 12.97 | 0.15% |
| Feb 25, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 12.95 | - |
| Feb 24, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 12.95 | -0.08% |
| Feb 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.96 | 0.31% |
| Feb 20, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.92 | - |
| Feb 19, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.92 | - |
| Feb 18, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 12.92 | -0.08% |
| Feb 17, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | - |
| Feb 13, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 12.93 | 0.23% |
| Feb 12, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 12.90 | 0.54% |
| Feb 11, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.83 | -0.15% |
| Feb 10, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.85 | 0.31% |
| Feb 9, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.81 | 0.08% |
| Feb 6, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.80 | 0.08% |
| Feb 5, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.79 | 0.39% |
| Feb 4, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.74 | -0.08% |
| Feb 3, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | - |
| Feb 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | -0.15% |
| Jan 30, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | - |
| Jan 29, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | 0.08% |
| Jan 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | -0.08% |
| Jan 27, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | -0.08% |
| Jan 26, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.78 | 0.23% |
| Jan 23, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | 0.08% |
| Jan 22, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.74 | - |
| Jan 21, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.74 | 0.31% |
| Jan 20, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.70 | -0.39% |
| Jan 16, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | -0.23% |
| Jan 15, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.78 | -0.15% |
| Jan 14, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.80 | 0.23% |
| Jan 13, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | 0.08% |
| Jan 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | -0.08% |
| Jan 9, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | 0.39% |
| Jan 8, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | -0.16% |
| Jan 7, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.74 | 0.08% |
| Jan 6, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.73 | - |
| Jan 5, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.73 | 0.23% |
| Jan 2, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.70 | -0.16% |
| Dec 31, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | -0.16% |
| Dec 30, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.74 | -0.08% |
| Dec 29, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.75 | 0.16% |
| Dec 26, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.73 | - |
| Dec 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.73 | 0.23% |
| Dec 23, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.70 | - |
| Dec 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.70 | - |
| Dec 19, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.70 | -0.16% |
| Dec 18, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.72 | -0.85% |
| Dec 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.70 | - |
| Dec 16, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.70 | 0.23% |
| Dec 15, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.67 | 0.15% |
| Dec 12, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.65 | -0.31% |
| Dec 11, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.69 | - |
| Dec 10, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.69 | 0.31% |
| Dec 9, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.65 | -0.08% |
| Dec 8, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.66 | -0.15% |
| Dec 5, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.68 | -0.15% |
| Dec 4, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.70 | -0.23% |
| Dec 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.73 | 0.15% |
| Dec 2, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.71 | 0.15% |