Nasdaq - Delayed Quote
USD
Dodge & Cox Income I (DODIX)
12.31
+0.03
(+0.24%)
At close: 8:08:19 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.31
12.31
12.31
12.31
12.31
-
Oct 29, 2026
12.28
12.28
12.28
12.28
12.28
-
Oct 28, 2026
12.24
12.24
12.24
12.24
12.24
-
Oct 27, 2026
12.26
12.26
12.26
12.26
12.26
-
Oct 26, 2026
12.25
12.25
12.25
12.25
12.25
-
Oct 23, 2026
12.23
12.23
12.23
12.23
12.23
-
Oct 22, 2026
12.26
12.26
12.26
12.26
12.26
-
Oct 21, 2026
12.15
12.15
12.15
12.15
12.15
-
Oct 20, 2026
12.15
12.15
12.15
12.15
12.15
-
Oct 19, 2026
12.13
12.13
12.13
12.13
12.13
-
Oct 16, 2026
12.17
12.17
12.17
12.17
12.17
-
Oct 15, 2026
12.17
12.17
12.17
12.17
12.17
-
Oct 14, 2026
12.10
12.10
12.10
12.10
12.10
-
Oct 13, 2026
12.09
12.09
12.09
12.09
12.09
-
Oct 12, 2026
12.07
12.07
12.07
12.07
12.07
-
Oct 9, 2026
12.06
12.06
12.06
12.06
12.06
-
Oct 8, 2026
12.07
12.07
12.07
12.07
12.07
-
Oct 7, 2026
12.02
12.02
12.02
12.02
12.02
-
Oct 6, 2026
12.03
12.03
12.03
12.03
12.03
-
Oct 5, 2026
12.00
12.00
12.00
12.00
12.00
-
Oct 2, 2026
12.02
12.02
12.02
12.02
12.02
-
Oct 1, 2026
12.04
12.04
12.04
12.04
12.04
-
Sep 30, 2026
12.01
12.01
12.01
12.01
12.01
-
Sep 29, 2026
12.03
12.03
12.03
12.03
12.03
-
Sep 28, 2026
12.04
12.04
12.04
12.04
12.04
-
Sep 25, 2026
0.139
Distribution
Fund distributions shown include income and capital gains
Sep 25, 2026
12.11
12.11
12.11
12.11
12.11
-
Sep 24, 2026
12.24
12.24
12.24
12.24
12.10
-
Sep 23, 2026
12.30
12.30
12.30
12.30
12.16
-
Sep 22, 2026
12.42
12.42
12.42
12.42
12.28
-
Sep 21, 2026
12.42
12.42
12.42
12.42
12.28
-
Sep 18, 2026
12.38
12.38
12.38
12.38
12.24
-
Sep 17, 2026
12.44
12.44
12.44
12.44
12.30
-
Sep 16, 2026
12.37
12.37
12.37
12.37
12.23
-
Sep 15, 2026
12.37
12.37
12.37
12.37
12.23
-
Sep 14, 2026
12.39
12.39
12.39
12.39
12.25
-
Sep 11, 2026
12.39
12.39
12.39
12.39
12.25
-
Sep 10, 2026
12.40
12.40
12.40
12.40
12.26
-
Sep 9, 2026
12.49
12.49
12.49
12.49
12.35
-
Sep 8, 2026
12.52
12.52
12.52
12.52
12.38
-
Sep 4, 2026
12.53
12.53
12.53
12.53
12.39
-
Sep 3, 2026
12.53
12.53
12.53
12.53
12.39
-
Sep 2, 2026
12.51
12.51
12.51
12.51
12.37
-
Sep 1, 2026
12.50
12.50
12.50
12.50
12.36
-
Aug 31, 2026
12.54
12.54
12.54
12.54
12.40
-
Aug 28, 2026
12.56
12.56
12.56
12.56
12.42
-
Aug 27, 2026
12.60
12.60
12.60
12.60
12.46
-
Aug 26, 2026
12.60
12.60
12.60
12.60
12.46
-
Aug 25, 2026
12.62
12.62
12.62
12.62
12.48
-
Aug 24, 2026
12.56
12.56
12.56
12.56
12.42
-
Aug 21, 2026
12.53
12.53
12.53
12.53
12.39
-
Aug 20, 2026
12.55
12.55
12.55
12.55
12.41
-
Aug 19, 2026
12.59
12.59
12.59
12.59
12.45
-
Aug 18, 2026
12.53
12.53
12.53
12.53
12.39
-
Aug 17, 2026
12.52
12.52
12.52
12.52
12.38
-
Aug 14, 2026
12.55
12.55
12.55
12.55
12.41
-
Aug 13, 2026
12.59
12.59
12.59
12.59
12.45
-
Aug 12, 2026
12.54
12.54
12.54
12.54
12.40
-
Aug 11, 2026
12.53
12.53
12.53
12.53
12.39
-
Aug 10, 2026
12.52
12.52
12.52
12.52
12.38
-
Aug 7, 2026
12.57
12.57
12.57
12.57
12.43
-
Aug 6, 2026
12.54
12.54
12.54
12.54
12.40
-
Aug 5, 2026
12.58
12.58
12.58
12.58
12.44
-
Aug 4, 2026
12.58
12.58
12.58
12.58
12.44
-
Aug 3, 2026
12.52
12.52
12.52
12.52
12.38
-
Jul 31, 2026
12.48
12.48
12.48
12.48
12.34
-
Jul 30, 2026
12.52
12.52
12.52
12.52
12.38
-
Jul 29, 2026
12.52
12.52
12.52
12.52
12.38
-
Jul 28, 2026
12.57
12.57
12.57
12.57
12.43
-
Jul 27, 2026
12.54
12.54
12.54
12.54
12.40
-
Jul 24, 2026
12.51
12.51
12.51
12.51
12.37
-
Jul 23, 2026
12.49
12.49
12.49
12.49
12.35
-
Jul 22, 2026
12.53
12.53
12.53
12.53
12.39
-
Jul 21, 2026
12.56
12.56
12.56
12.56
12.42
-
Jul 20, 2026
12.58
12.58
12.58
12.58
12.44
-
Jul 17, 2026
12.61
12.61
12.61
12.61
12.47
-
Jul 16, 2026
12.60
12.60
12.60
12.60
12.46
-
Jul 15, 2026
12.61
12.61
12.61
12.61
12.47
-
Jul 14, 2026
12.59
12.59
12.59
12.59
12.45
-
Jul 13, 2026
12.55
12.55
12.55
12.55
12.41
-
Jul 10, 2026
12.60
12.60
12.60
12.60
12.46
-
Jul 9, 2026
12.61
12.61
12.61
12.61
12.47
-
Jul 8, 2026
12.59
12.59
12.59
12.59
12.45
-
Jul 7, 2026
12.62
12.62
12.62
12.62
12.48
-
Jul 6, 2026
12.68
12.68
12.68
12.68
12.54
-
Jul 2, 2026
12.67
12.67
12.67
12.67
12.53
-
Jul 1, 2026
12.65
12.65
12.65
12.65
12.51
-
Jun 30, 2026
12.68
12.68
12.68
12.68
12.54
-
Jun 29, 2026
12.73
12.73
12.73
12.73
12.59
-
Jun 26, 2026
12.72
12.72
12.72
12.72
12.58
-
Jun 25, 2026
0.139
Distribution
Fund distributions shown include income and capital gains
Jun 25, 2026
12.71
12.71
12.71
12.71
12.57
-
Jun 24, 2026
12.85
12.85
12.85
12.85
12.57
-
Jun 23, 2026
12.78
12.78
12.78
12.78
12.50
-
Jun 22, 2026
12.77
12.77
12.77
12.77
12.49
-
Jun 18, 2026
12.80
12.80
12.80
12.80
12.52
-
Jun 17, 2026
12.77
12.77
12.77
12.77
12.49
-
Jun 16, 2026
12.82
12.82
12.82
12.82
12.54
-
Jun 15, 2026
12.80
12.80
12.80
12.80
12.52
-
Jun 12, 2026
12.78
12.78
12.78
12.78
12.50
-
Jun 11, 2026
12.79
12.79
12.79
12.79
12.51
-
Jun 10, 2026
12.72
12.72
12.72
12.72
12.44
-
Jun 9, 2026
12.73
12.73
12.73
12.73
12.45
-
Jun 8, 2026
12.70
12.70
12.70
12.70
12.42
-
Jun 5, 2026
12.70
12.70
12.70
12.70
12.42
-
Jun 4, 2026
12.76
12.76
12.76
12.76
12.48
-
Jun 3, 2026
12.75
12.75
12.75
12.75
12.47
-
Jun 2, 2026
12.78
12.78
12.78
12.78
12.50
-
Jun 1, 2026
12.77
12.77
12.77
12.77
12.49
-
May 29, 2026
12.77
12.77
12.77
12.77
12.49
-
May 28, 2026
12.76
12.76
12.76
12.76
12.48
-
May 27, 2026
12.73
12.73
12.73
12.73
12.45
-
May 26, 2026
12.73
12.73
12.73
12.73
12.45
-
May 22, 2026
12.68
12.68
12.68
12.68
12.40
-
May 21, 2026
12.66
12.66
12.66
12.66
12.38
-
May 20, 2026
12.65
12.65
12.65
12.65
12.37
-
May 19, 2026
12.58
12.58
12.58
12.58
12.30
-
May 18, 2026
12.63
12.63
12.63
12.63
12.35
-
May 15, 2026
12.63
12.63
12.63
12.63
12.35
-
May 14, 2026
12.72
12.72
12.72
12.72
12.44
-
May 13, 2026
12.72
12.72
12.72
12.72
12.44
-
May 12, 2026
12.72
12.72
12.72
12.72
12.44
-
May 11, 2026
12.76
12.76
12.76
12.76
12.48
-
May 8, 2026
12.79
12.79
12.79
12.79
12.51
-
May 7, 2026
12.76
12.76
12.76
12.76
12.48
-
May 6, 2026
12.80
12.80
12.80
12.80
12.52
-
May 5, 2026
12.74
12.74
12.74
12.74
12.46
-
May 4, 2026
12.71
12.71
12.71
12.71
12.43
-
May 1, 2026
12.76
12.76
12.76
12.76
12.48
-
Apr 30, 2026
12.74
12.74
12.74
12.74
12.46
-
Apr 29, 2026
12.72
12.72
12.72
12.72
12.44
-
Apr 28, 2026
12.78
12.78
12.78
12.78
12.50
-
Apr 27, 2026
12.79
12.79
12.79
12.79
12.51
-
Apr 24, 2026
12.81
12.81
12.81
12.81
12.53
-
Apr 23, 2026
12.79
12.79
12.79
12.79
12.51
-
Apr 22, 2026
12.82
12.82
12.82
12.82
12.54
-
Apr 21, 2026
12.80
12.80
12.80
12.80
12.52
-
Apr 20, 2026
12.85
12.85
12.85
12.85
12.57
-
Apr 17, 2026
12.85
12.85
12.85
12.85
12.57
-
Apr 16, 2026
12.80
12.80
12.80
12.80
12.52
-
Apr 15, 2026
12.82
12.82
12.82
12.82
12.54
-
Apr 14, 2026
12.84
12.84
12.84
12.84
12.56
-
Apr 13, 2026
12.80
12.80
12.80
12.80
12.52
-
Apr 10, 2026
12.78
12.78
12.78
12.78
12.50
-
Apr 9, 2026
12.79
12.79
12.79
12.79
12.51
-
Apr 8, 2026
12.79
12.79
12.79
12.79
12.51
-
Apr 7, 2026
12.75
12.75
12.75
12.75
12.47
-
Apr 6, 2026
12.74
12.74
12.74
12.74
12.46
-
Apr 2, 2026
12.75
12.75
12.75
12.75
12.47
-
Apr 1, 2026
12.73
12.73
12.73
12.73
12.45
-
Mar 31, 2026
12.72
12.72
12.72
12.72
12.44
-
Mar 30, 2026
12.69
12.69
12.69
12.69
12.41
-
Mar 27, 2026
12.61
12.61
12.61
12.61
12.33
-
Mar 26, 2026
12.62
12.62
12.62
12.62
12.34
-
Mar 25, 2026
0.135
Distribution
Fund distributions shown include income and capital gains
Mar 25, 2026
12.71
12.71
12.71
12.71
12.43
-
Mar 24, 2026
12.78
12.78
12.78
12.78
12.37
-
Mar 23, 2026
12.82
12.82
12.82
12.82
12.40
-
Mar 20, 2026
12.77
12.77
12.77
12.77
12.36
-
Mar 19, 2026
12.88
12.88
12.88
12.88
12.46
-
Mar 18, 2026
12.88
12.88
12.88
12.88
12.46
-
Mar 17, 2026
12.93
12.93
12.93
12.93
12.51
-
Mar 16, 2026
12.91
12.91
12.91
12.91
12.49
-
Mar 13, 2026
12.85
12.85
12.85
12.85
12.43
-
Mar 12, 2026
12.87
12.87
12.87
12.87
12.45
-
Mar 11, 2026
12.92
12.92
12.92
12.92
12.50
-
Mar 10, 2026
12.99
12.99
12.99
12.99
12.57
-
Mar 9, 2026
13.02
13.02
13.02
13.02
12.60
-
Mar 6, 2026
12.99
12.99
12.99
12.99
12.57
-
Mar 5, 2026
13.00
13.00
13.00
13.00
12.58
-
Mar 4, 2026
13.04
13.04
13.04
13.04
12.62
-
Mar 3, 2026
13.05
13.05
13.05
13.05
12.63
-
Mar 2, 2026
13.06
13.06
13.06
13.06
12.64
-
Feb 27, 2026
13.13
13.13
13.13
13.13
12.70
-
Feb 26, 2026
13.10
13.10
13.10
13.10
12.68
-
Feb 25, 2026
13.07
13.07
13.07
13.07
12.65
-
Feb 24, 2026
13.08
13.08
13.08
13.08
12.66
-
Feb 23, 2026
13.09
13.09
13.09
13.09
12.67
-
Feb 20, 2026
13.05
13.05
13.05
13.05
12.63
-
Feb 19, 2026
13.05
13.05
13.05
13.05
12.63
-
Feb 18, 2026
13.04
13.04
13.04
13.04
12.62
-
Feb 17, 2026
13.06
13.06
13.06
13.06
12.64
-
Feb 13, 2026
13.06
13.06
13.06
13.06
12.64
-
Feb 12, 2026
13.03
13.03
13.03
13.03
12.61
-
Feb 11, 2026
12.96
12.96
12.96
12.96
12.54
-
Feb 10, 2026
12.98
12.98
12.98
12.98
12.56
-
Feb 9, 2026
12.93
12.93
12.93
12.93
12.51
-
Feb 6, 2026
12.93
12.93
12.93
12.93
12.51
-
Feb 5, 2026
12.92
12.92
12.92
12.92
12.50
-
Feb 4, 2026
12.87
12.87
12.87
12.87
12.45
-
Feb 3, 2026
12.88
12.88
12.88
12.88
12.46
-
Feb 2, 2026
12.88
12.88
12.88
12.88
12.46
-
Jan 30, 2026
12.89
12.89
12.89
12.89
12.47
-
Jan 29, 2026
12.90
12.90
12.90
12.90
12.48
-
Jan 28, 2026
12.89
12.89
12.89
12.89
12.47
-
Jan 27, 2026
12.90
12.90
12.90
12.90
12.48
-
Jan 26, 2026
12.91
12.91
12.91
12.91
12.49
-
Jan 23, 2026
12.88
12.88
12.88
12.88
12.46
-
Jan 22, 2026
12.87
12.87
12.87
12.87
12.45
-
Jan 21, 2026
12.87
12.87
12.87
12.87
12.45
-
Jan 20, 2026
12.83
12.83
12.83
12.83
12.41
-
Jan 16, 2026
12.88
12.88
12.88
12.88
12.46
-
Jan 15, 2026
12.91
12.91
12.91
12.91
12.49
-
Jan 14, 2026
12.92
12.92
12.92
12.92
12.50
-
Jan 13, 2026
12.90
12.90
12.90
12.90
12.48
-
Jan 12, 2026
12.89
12.89
12.89
12.89
12.47
-
Jan 9, 2026
12.90
12.90
12.90
12.90
12.48
-
Jan 8, 2026
12.85
12.85
12.85
12.85
12.43
-
Jan 7, 2026
12.87
12.87
12.87
12.87
12.45
-
Jan 6, 2026
12.85
12.85
12.85
12.85
12.43
-
Jan 5, 2026
12.86
12.86
12.86
12.86
12.44
-
Jan 2, 2026
12.83
12.83
12.83
12.83
12.41
-
Dec 31, 2025
12.85
12.85
12.85
12.85
12.43
-
Dec 30, 2025
12.87
12.87
12.87
12.87
12.45
-
Dec 29, 2025
12.88
12.88
12.88
12.88
12.46
-
Dec 26, 2025
12.86
12.86
12.86
12.86
12.44
-
Dec 24, 2025
12.86
12.86
12.86
12.86
12.44
-
Dec 23, 2025
12.83
12.83
12.83
12.83
12.41
-
Dec 22, 2025
12.83
12.83
12.83
12.83
12.41
-
Dec 19, 2025
12.83
12.83
12.83
12.83
12.41
-
Dec 18, 2025
0.135
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
12.85
12.85
12.85
12.85
12.43
-
Dec 17, 2025
12.95
12.95
12.95
12.95
12.40
-
Dec 16, 2025
12.95
12.95
12.95
12.95
12.40
-
Dec 15, 2025
12.93
12.93
12.93
12.93
12.38
-
Dec 12, 2025
12.91
12.91
12.91
12.91
12.36
-
Dec 11, 2025
12.95
12.95
12.95
12.95
12.40
-
Dec 10, 2025
12.95
12.95
12.95
12.95
12.40
-
Dec 9, 2025
12.91
12.91
12.91
12.91
12.36
-
Dec 8, 2025
12.92
12.92
12.92
12.92
12.37
-
Dec 5, 2025
12.94
12.94
12.94
12.94
12.39
-
Dec 4, 2025
12.96
12.96
12.96
12.96
12.41
-
Dec 3, 2025
12.99
12.99
12.99
12.99
12.44
-
Dec 2, 2025
12.97
12.97
12.97
12.97
12.42
-
Dec 1, 2025
12.95
12.95
12.95
12.95
12.40
-
Nov 28, 2025
13.00
13.00
13.00
13.00
12.45
-
Nov 26, 2025
13.02
13.02
13.02
13.02
12.47
-
Nov 25, 2025
13.01
13.01
13.01
13.01
12.46
-
Nov 24, 2025
12.98
12.98
12.98
12.98
12.43
-
Nov 21, 2025
12.95
12.95
12.95
12.95
12.40
-
Nov 20, 2025
12.93
12.93
12.93
12.93
12.38
-
Nov 19, 2025
12.90
12.90
12.90
12.90
12.35
-
Nov 18, 2025
12.91
12.91
12.91
12.91
12.36
-
Nov 17, 2025
12.91
12.91
12.91
12.91
12.36
-
Nov 14, 2025
12.90
12.90
12.90
12.90
12.35
-
Nov 13, 2025
12.92
12.92
12.92
12.92
12.37
-
Nov 12, 2025
12.96
12.96
12.96
12.96
12.41
-
Nov 11, 2025
12.96
12.96
12.96
12.96
12.41
-
Nov 10, 2025
12.93
12.93
12.93
12.93
12.38
-
Nov 7, 2025
12.93
12.93
12.93
12.93
12.38
-
Nov 6, 2025
12.93
12.93
12.93
12.93
12.38
-
Nov 5, 2025
12.88
12.88
12.88
12.88
12.33
-
Nov 4, 2025
12.93
12.93
12.93
12.93
12.38
-
Nov 3, 2025
12.92
12.92
12.92
12.92
12.37
-
Oct 31, 2025
12.92
12.92
12.92
12.92
12.37
-
