Dodge & Cox International Stock Fund (DODFX) NASDAQ

53.81

-0.6(-1.10%)

Updated at November 08 08:01PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 08, 202453.8153.8153.8153.8153.810
November 07, 202454.4154.4154.4154.4154.410
November 06, 202454.0354.0354.0354.0354.030
November 05, 202454.4154.4154.4154.4154.410
November 04, 202453.8853.8853.8853.8853.880
November 01, 202453.7153.7153.7153.7153.710
October 31, 202453.4653.4653.4653.4653.460
October 30, 202453.9553.9553.9553.9553.950
October 29, 202454.3654.3654.3654.3654.360
October 28, 202454.6954.6954.6954.6954.690
October 25, 202454.3454.3454.3454.3454.340
October 24, 202454.3454.3454.3454.3454.340
October 23, 202454.4554.4554.4554.4554.450
October 22, 202454.4554.4554.4554.4554.450
October 21, 202454.6654.6654.6654.6654.660
October 18, 202455.1555.1555.1555.1555.150
October 17, 202454.7954.7954.7954.7954.790
October 16, 202454.6754.6754.6754.6754.670
October 15, 202454.5154.5154.5154.5154.510
October 14, 202455.355.355.355.355.30
October 11, 202455.2855.2855.2855.2855.280
October 10, 202455.1655.1655.1655.1655.160
October 09, 202455.2555.2555.2555.2555.250
October 08, 202455.155.155.155.155.10
October 07, 202455.5755.5755.5755.5755.570
October 04, 202455.7155.7155.7155.7155.710
October 03, 202455.1855.1855.1855.1855.180
October 02, 202455.8255.8255.8255.8255.820
October 01, 202455.6755.6755.6755.6755.670
September 30, 202455.7755.7755.7755.7755.770
September 27, 202456.6756.6756.6756.6756.670
September 26, 202456.0156.0156.0156.0156.010
September 25, 202454.7854.7854.7854.7854.780
September 24, 202455.0455.0455.0455.0455.040
September 23, 202454.2354.2354.2354.2354.230
September 20, 202454.0654.0654.0654.0654.060
September 19, 202454.554.554.554.554.50
September 18, 202453.6353.6353.6353.6353.630
September 17, 202453.7253.7253.7253.7253.720
September 16, 202453.4753.4753.4753.4753.470
September 13, 202453.353.353.353.353.30
September 12, 202453.0253.0253.0253.0253.020
September 11, 202452.6452.6452.6452.6452.640
September 10, 202452.5352.5352.5352.5352.530
September 09, 202452.7452.7452.7452.7452.740
September 06, 202452.3752.3752.3752.3752.370
September 05, 202453.2153.2153.2153.2153.210
September 04, 202453.0853.0853.0853.0853.080
September 03, 202453.0253.0253.0253.0253.020
August 30, 202453.8653.8653.8653.8653.860
August 29, 202453.6253.6253.6253.6253.620
August 28, 202453.4653.4653.4653.4653.460
August 27, 202453.7853.7853.7853.7853.780
August 26, 202453.5153.5153.5153.5153.510
August 23, 202453.6153.6153.6153.6153.610
August 22, 202452.8252.8252.8252.8252.820
August 21, 202453.153.153.153.153.10
August 20, 202452.8552.8552.8552.8552.850
August 19, 202453.1453.1453.1453.1453.140
August 16, 202452.5652.5652.5652.5652.560