Dark

DFFCX
DAVIS FINANCIAL FUND INC. CLASS C
mf NASDAQ

Inactive

Mar 29, 2022

44.10USD+0.227%(+0.10)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	44.1000	44.1000	44.1000	44.1000	+0.227%	0.000%
2022-03-25	44.0000	44.0000	44.0000	44.0000	+0.825%	+0.227%
2022-03-24	43.6400	43.6400	43.6400	43.6400	+0.855%	+1.054%
2022-03-23	43.2700	43.2700	43.2700	43.2700	-1.860%	+1.918%
2022-03-22	44.0900	44.0900	44.0900	44.0900	+1.707%	+0.023%
2022-03-21	43.3500	43.3500	43.3500	43.3500	+0.347%	+1.730%
2022-03-18	43.2000	43.2000	43.2000	43.2000	+0.395%	+2.083%
2022-03-17	43.0300	43.0300	43.0300	43.0300	+0.773%	+2.487%
2022-03-16	42.7000	42.7000	42.7000	42.7000	+3.365%	+3.279%
2022-03-15	41.3100	41.3100	41.3100	41.3100	+0.560%	+6.754%
2022-03-14	41.0800	41.0800	41.0800	41.0800	+1.507%	+7.352%
2022-03-11	40.4700	40.4700	40.4700	40.4700	-0.418%	+8.970%
2022-03-10	40.6400	40.6400	40.6400	40.6400	-0.951%	+8.514%
2022-03-09	41.0300	41.0300	41.0300	41.0300	+3.952%	+7.482%
2022-03-08	39.4700	39.4700	39.4700	39.4700	+0.076%	+11.730%
2022-03-07	39.4400	39.4400	39.4400	39.4400	-4.156%	+11.815%
2022-03-04	41.1500	41.1500	41.1500	41.1500	-2.511%	+7.169%
2022-03-03	42.2100	42.2100	42.2100	42.2100	-0.589%	+4.478%
2022-03-02	42.4600	42.4600	42.4600	42.4600	+2.166%	+3.862%
2022-03-01	41.5600	41.5600	41.5600	41.5600	-3.952%	+6.112%
2022-02-28	43.2700	43.2700	43.2700	43.2700	-1.368%	+1.918%
2022-02-25	43.8700	43.8700	43.8700	43.8700	+3.248%	+0.524%
2022-02-24	42.4900	42.4900	42.4900	42.4900	-1.916%	+3.789%
2022-02-23	43.3200	43.3200	43.3200	43.3200	-1.724%	+1.801%
2022-02-22	44.0800	44.0800	44.0800	44.0800	-0.966%	+0.045%
2022-02-18	44.5100	44.5100	44.5100	44.5100	-0.157%	-0.921%
2022-02-17	44.5800	44.5800	44.5800	44.5800	-2.472%	-1.077%
2022-02-16	45.7100	45.7100	45.7100	45.7100	+0.285%	-3.522%
2022-02-15	45.5800	45.5800	45.5800	45.5800	+1.424%	-3.247%
2022-02-14	44.9400	44.9400	44.9400	44.9400	-0.882%	-1.869%
2022-02-11	45.3400	45.3400	45.3400	45.3400	-1.112%	-2.735%
2022-02-10	45.8500	45.8500	45.8500	45.8500	-0.542%	-3.817%
2022-02-09	46.1000	46.1000	46.1000	46.1000	+0.480%	-4.338%
2022-02-08	45.8800	45.8800	45.8800	45.8800	+1.572%	-3.880%
2022-02-07	45.1700	45.1700	45.1700	45.1700	+0.669%	-2.369%
2022-02-04	44.8700	44.8700	44.8700	44.8700	+1.104%	-1.716%
2022-02-03	44.3800	44.3800	44.3800	44.3800	-0.805%	-0.631%
2022-02-02	44.7400	44.7400	44.7400	44.7400	+0.381%	-1.430%
2022-02-01	44.5700	44.5700	44.5700	44.5700	+1.596%	-1.055%
2022-01-31	43.8700	43.8700	43.8700	43.8700	+0.781%	+0.524%
2022-01-28	43.5300	43.5300	43.5300	43.5300	+0.927%	+1.309%
2022-01-27	43.1300	43.1300	43.1300	43.1300	-0.942%	+2.249%
2022-01-26	43.5400	43.5400	43.5400	43.5400	-0.092%	+1.286%
2022-01-25	43.5800	43.5800	43.5800	43.5800	+0.693%	+1.193%
2022-01-24	43.2800	43.2800	43.2800	43.2800	+0.301%	+1.895%
2022-01-21	43.1500	43.1500	43.1500	43.1500	-1.999%	+2.202%
2022-01-20	44.0300	44.0300	44.0300	44.0300	-0.520%	+0.159%
2022-01-19	44.2600	44.2600	44.2600	44.2600	-2.080%	-0.362%
2022-01-18	45.2000	45.2000	45.2000	45.2000	-1.782%	-2.434%
2022-01-14	46.0200	46.0200	46.0200	46.0200	-0.411%	-4.172%
2022-01-13	46.2100	46.2100	46.2100	46.2100	+0.260%	-4.566%
2022-01-12	46.0900	46.0900	46.0900	46.0900	+0.480%	-4.318%
2022-01-11	45.8700	45.8700	45.8700	45.8700	+0.880%	-3.859%
2022-01-10	45.4700	45.4700	45.4700	45.4700	+0.088%	-3.013%
2022-01-07	45.4300	45.4300	45.4300	45.4300	+1.656%	-2.928%
2022-01-06	44.6900	44.6900	44.6900	44.6900	+1.568%	-1.320%
2022-01-05	44.0000	44.0000	44.0000	44.0000	-1.035%	+0.227%
2022-01-04	44.4600	44.4600	44.4600	44.4600	+2.561%	-0.810%
2022-01-03	43.3500	43.3500	43.3500	43.3500	+1.522%	+1.730%
2021-12-31	42.7000	42.7000	42.7000	42.7000	-0.140%	+3.279%
2021-12-30	42.7600	42.7600	42.7600	42.7600	-0.257%	+3.134%
2021-12-29	42.8700	42.8700	42.8700	42.8700	0.000%	+2.869%
2021-12-28	42.8700	42.8700	42.8700	42.8700	+0.164%	+2.869%
2021-12-27	42.8000	42.8000	42.8000	42.8000	+0.777%	+3.037%
2021-12-23	42.4700	42.4700	42.4700	42.4700	+0.688%	+3.838%
2021-12-22	42.1800	42.1800	42.1800	42.1800	+0.452%	+4.552%
2021-12-21	41.9900	41.9900	41.9900	41.9900	+1.967%	+5.025%
2021-12-20	41.1800	41.1800	41.1800	41.1800	-2.069%	+7.091%
2021-12-17	42.0500	42.0500	42.0500	42.0500	-2.164%	+4.875%
2021-12-16	42.9800	42.9800	42.9800	42.9800	+1.512%	+2.606%
2021-12-15	42.3400	42.3400	42.3400	42.3400	-0.165%	+4.157%
2021-12-14	42.4100	42.4100	42.4100	42.4100	+0.712%	+3.985%
2021-12-13	42.1100	42.1100	42.1100	42.1100	-1.566%	+4.726%
2021-12-10	42.7800	42.7800	42.7800	42.7800	+0.305%	+3.086%
2021-12-09	42.6500	42.6500	42.6500	42.6500	-6.979%	+3.400%
2021-12-08	45.8500	45.8500	45.8500	45.8500	-0.239%	-3.817%
2021-12-07	45.9600	45.9600	45.9600	45.9600	+1.367%	-4.047%
2021-12-06	45.3400	45.3400	45.3400	45.3400	+1.933%	-2.735%
2021-12-03	44.4800	44.4800	44.4800	44.4800	-1.353%	-0.854%
2021-12-02	45.0900	45.0900	45.0900	45.0900	+2.851%	-2.196%
2021-12-01	43.8400	43.8400	43.8400	43.8400	-0.567%	+0.593%
2021-11-30	44.0900	44.0900	44.0900	44.0900	-2.628%	+0.023%
2021-11-29	45.2800	45.2800	45.2800	45.2800	-0.264%	-2.606%
2021-11-26	45.4000	45.4000	45.4000	45.4000	-3.732%	-2.863%
2021-11-24	47.1600	47.1600	47.1600	47.1600	-0.254%	-6.489%
2021-11-23	47.2800	47.2800	47.2800	47.2800	+1.285%	-6.726%
2021-11-22	46.6800	46.6800	46.6800	46.6800	+1.368%	-5.527%
2021-11-19	46.0500	46.0500	46.0500	46.0500	-1.392%	-4.235%
2021-11-18	46.7000	46.7000	46.7000	46.7000	-0.575%	-5.567%
2021-11-17	46.9700	46.9700	46.9700	46.9700	-0.782%	-6.110%
2021-11-16	47.3400	47.3400	47.3400	47.3400	-0.567%	-6.844%
2021-11-15	47.6100	47.6100	47.6100	47.6100	-0.168%	-7.372%
2021-11-12	47.6900	47.6900	47.6900	47.6900	-0.021%	-7.528%
2021-11-11	47.7000	47.7000	47.7000	47.7000	+0.358%	-7.547%
2021-11-10	47.5300	47.5300	47.5300	47.5300	+0.084%	-7.216%
2021-11-09	47.4900	47.4900	47.4900	47.4900	-0.440%	-7.138%
2021-11-08	47.7000	47.7000	47.7000	47.7000	+0.442%	-7.547%
2021-11-05	47.4900	47.4900	47.4900	47.4900	+0.465%	-7.138%
2021-11-04	47.2700	47.2700	47.2700	47.2700	-1.191%	-6.706%
2021-11-03	47.8400	47.8400	47.8400	47.8400	+0.758%	-7.818%
2021-11-02	47.4800	47.4800	47.4800	47.4800	-0.063%	-7.119%
2021-11-01	47.5100	47.5100	47.5100	47.5100	+0.764%	-7.177%
2021-10-29	47.1500	47.1500	47.1500	47.1500	-0.716%	-6.469%
2021-10-28	47.4900	47.4900	47.4900	47.4900	+0.550%	-7.138%
2021-10-27	47.2300	47.2300	47.2300	47.2300	-2.134%	-6.627%
2021-10-26	48.2600	48.2600	48.2600	48.2600	-0.269%	-8.620%
2021-10-25	48.3900	48.3900	48.3900	48.3900	-0.103%	-8.865%
2021-10-22	48.4400	48.4400	48.4400	48.4400	+0.917%	-8.960%
2021-10-21	48.0000	48.0000	48.0000	48.0000	-0.436%	-8.125%
2021-10-20	48.2100	48.2100	48.2100	48.2100	+1.260%	-8.525%
2021-10-19	47.6100	47.6100	47.6100	47.6100	+1.040%	-7.372%
2021-10-18	47.1200	47.1200	47.1200	47.1200	+0.064%	-6.409%
2021-10-15	47.0900	47.0900	47.0900	47.0900	+1.400%	-6.350%
2021-10-14	46.4400	46.4400	46.4400	46.4400	+1.442%	-5.039%
2021-10-13	45.7800	45.7800	45.7800	45.7800	-0.716%	-3.670%
2021-10-12	46.1100	46.1100	46.1100	46.1100	-0.065%	-4.359%
2021-10-11	46.1400	46.1400	46.1400	46.1400	-1.008%	-4.421%
2021-10-08	46.6100	46.6100	46.6100	46.6100	+0.648%	-5.385%
2021-10-07	46.3100	46.3100	46.3100	46.3100	+0.696%	-4.772%
2021-10-06	45.9900	45.9900	45.9900	45.9900	+0.065%	-4.110%
2021-10-05	45.9600	45.9600	45.9600	45.9600	+1.592%	-4.047%
2021-10-04	45.2400	45.2400	45.2400	45.2400	-0.418%	-2.520%
2021-10-01	45.4300	45.4300	45.4300	45.4300	+1.565%	-2.928%
2021-09-30	44.7300	44.7300	44.7300	44.7300	-1.302%	-1.408%
2021-09-29	45.3200	45.3200	45.3200	45.3200	+0.221%	-2.692%
2021-09-28	45.2200	45.2200	45.2200	45.2200	-1.266%	-2.477%
2021-09-27	45.8000	45.8000	45.8000	45.8000	+1.665%	-3.712%
2021-09-24	45.0500	45.0500	45.0500	45.0500	+0.468%	-2.109%
2021-09-23	44.8400	44.8400	44.8400	44.8400	+2.374%	-1.650%
2021-09-22	43.8000	43.8000	43.8000	43.8000	+1.483%	+0.685%
2021-09-21	43.1600	43.1600	43.1600	43.1600	+0.093%	+2.178%
2021-09-20	43.1200	43.1200	43.1200	43.1200	-2.111%	+2.273%
2021-09-17	44.0500	44.0500	44.0500	44.0500	-0.362%	+0.114%
2021-09-16	44.2100	44.2100	44.2100	44.2100	-0.181%	-0.249%
2021-09-15	44.2900	44.2900	44.2900	44.2900	+1.050%	-0.429%
2021-09-14	43.8300	43.8300	43.8300	43.8300	-1.594%	+0.616%
2021-09-13	44.5400	44.5400	44.5400	44.5400	+1.250%	-0.988%
2021-09-10	43.9900	43.9900	43.9900	43.9900	-0.789%	+0.250%
2021-09-09	44.3400	44.3400	44.3400	44.3400	+0.158%	-0.541%
2021-09-08	44.2700	44.2700	44.2700	44.2700	-0.427%	-0.384%
2021-09-07	44.4600	44.4600	44.4600	44.4600	-0.314%	-0.810%
2021-09-03	44.6000	44.6000	44.6000	44.6000	-0.734%	-1.121%
2021-09-02	44.9300	44.9300	44.9300	44.9300	0.000%	-1.847%
2021-09-01	44.9300	44.9300	44.9300	44.9300	-0.773%	-1.847%
2021-08-31	45.2800	45.2800	45.2800	45.2800	-0.549%	-2.606%
2021-08-30	45.5300	45.5300	45.5300	45.5300	-2.023%	-3.141%
2021-08-27	46.4700	46.4700	46.4700	46.4700	+1.419%	-5.100%
2021-08-26	45.8200	45.8200	45.8200	45.8200	-0.672%	-3.754%
2021-08-25	46.1300	46.1300	46.1300	46.1300	+1.340%	-4.401%
2021-08-24	45.5200	45.5200	45.5200	45.5200	+0.708%	-3.120%
2021-08-23	45.2000	45.2000	45.2000	45.2000	+0.444%	-2.434%
2021-08-20	45.0000	45.0000	45.0000	45.0000	+0.491%	-2.000%
2021-08-19	44.7800	44.7800	44.7800	44.7800	-1.257%	-1.519%
2021-08-18	45.3500	45.3500	45.3500	45.3500	-0.701%	-2.756%
2021-08-17	45.6700	45.6700	45.6700	45.6700	-1.019%	-3.438%
2021-08-16	46.1400	46.1400	46.1400	46.1400	-0.517%	-4.421%
2021-08-13	46.3800	46.3800	46.3800	46.3800	-0.237%	-4.916%
2021-08-12	46.4900	46.4900	46.4900	46.4900	+0.172%	-5.141%
2021-08-11	46.4100	46.4100	46.4100	46.4100	+1.266%	-4.977%
2021-08-10	45.8300	45.8300	45.8300	45.8300	+0.969%	-3.775%
2021-08-09	45.3900	45.3900	45.3900	45.3900	+0.221%	-2.842%
2021-08-06	45.2900	45.2900	45.2900	45.2900	+1.959%	-2.628%
2021-08-05	44.4200	44.4200	44.4200	44.4200	+1.138%	-0.720%
2021-08-04	43.9200	43.9200	43.9200	43.9200	-0.431%	+0.410%
2021-08-03	44.1100	44.1100	44.1100	44.1100	+0.662%	-0.023%
2021-08-02	43.8200	43.8200	43.8200	43.8200	-0.114%	+0.639%
2021-07-30	43.8700	43.8700	43.8700	43.8700	-0.724%	+0.524%
2021-07-29	44.1900	44.1900	44.1900	44.1900	+1.214%	-0.204%
2021-07-28	43.6600	43.6600	43.6600	43.6600	-0.160%	+1.008%
2021-07-27	43.7300	43.7300	43.7300	43.7300	-0.183%	+0.846%
2021-07-26	43.8100	43.8100	43.8100	43.8100	+0.643%	+0.662%
2021-07-23	43.5300	43.5300	43.5300	43.5300	-0.115%	+1.309%
2021-07-22	43.5800	43.5800	43.5800	43.5800	-1.067%	+1.193%
2021-07-21	44.0500	44.0500	44.0500	44.0500	+1.873%	+0.114%
2021-07-20	43.2400	43.2400	43.2400	43.2400	+2.343%	+1.989%
2021-07-19	42.2500	42.2500	42.2500	42.2500	-3.074%	+4.379%
2021-07-16	43.5900	43.5900	43.5900	43.5900	-1.335%	+1.170%
2021-07-15	44.1800	44.1800	44.1800	44.1800	+0.455%	-0.181%
2021-07-14	43.9800	43.9800	43.9800	43.9800	-0.362%	+0.273%
2021-07-13	44.1400	44.1400	44.1400	44.1400	-1.209%	-0.091%
2021-07-12	44.6800	44.6800	44.6800	44.6800	+1.661%	-1.298%
2021-07-06	43.9500	43.9500	43.9500	43.9500	-1.347%	+0.341%
2021-07-02	44.5500	44.5500	44.5500	44.5500	-0.134%	-1.010%
2021-07-01	44.6100	44.6100	44.6100	44.6100	+0.928%	-1.143%
2021-06-30	44.2000	44.2000	44.2000	44.2000	+0.091%	-0.226%
2021-06-29	44.1600	44.1600	44.1600	44.1600	-0.496%	-0.136%
2021-06-28	44.3800	44.3800	44.3800	44.3800	-1.334%	-0.631%
2021-06-25	44.9800	44.9800	44.9800	44.9800	+1.261%	-1.956%
2021-06-24	44.4200	44.4200	44.4200	44.4200	+1.115%	-0.720%
2021-06-23	43.9300	43.9300	43.9300	43.9300	+0.388%	+0.387%
2021-06-22	43.7600	43.7600	43.7600	43.7600	-0.091%	+0.777%
2021-06-21	43.8000	43.8000	43.8000	43.8000	+2.528%	+0.685%
2021-06-18	42.7200	42.7200	42.7200	42.7200	-2.354%	+3.230%
2021-06-17	43.7500	43.7500	43.7500	43.7500	-2.950%	+0.800%
2021-06-16	45.0800	45.0800	45.0800	45.0800	-0.288%	-2.174%
2021-06-15	45.2100	45.2100	45.2100	45.2100	+0.735%	-2.455%
2021-06-14	44.8800	44.8800	44.8800	44.8800	-0.818%	-1.738%
2021-06-11	45.2500	45.2500	45.2500	45.2500	+0.623%	-2.541%
2021-06-10	44.9700	44.9700	44.9700	44.9700	-0.991%	-1.935%
2021-06-09	45.4200	45.4200	45.4200	45.4200	-1.132%	-2.906%
2021-06-08	45.9400	45.9400	45.9400	45.9400	-0.130%	-4.005%
2021-06-07	46.0000	46.0000	46.0000	46.0000	-0.541%	-4.130%
2021-06-04	46.2500	46.2500	46.2500	46.2500	+0.087%	-4.649%
2021-06-03	46.2100	46.2100	46.2100	46.2100	+0.022%	-4.566%
2021-06-02	46.2000	46.2000	46.2000	46.2000	+0.087%	-4.545%
2021-06-01	46.1600	46.1600	46.1600	46.1600	+0.940%	-4.463%
2021-05-28	45.7300	45.7300	45.7300	45.7300	0.000%	-3.564%
2021-05-27	45.7300	45.7300	45.7300	45.7300	+1.285%	-3.564%
2021-05-26	45.1500	45.1500	45.1500	45.1500	-0.835%	-2.326%
2021-05-24	45.5300	45.5300	45.5300	45.5300	+0.353%	-3.141%
2021-05-21	45.3700	45.3700	45.3700	45.3700	+0.643%	-2.799%
2021-05-20	45.0800	45.0800	45.0800	45.0800	+0.267%	-2.174%
2021-05-19	44.9600	44.9600	44.9600	44.9600	-0.597%	-1.913%
2021-05-18	45.2300	45.2300	45.2300	45.2300	-1.072%	-2.498%
2021-05-17	45.7200	45.7200	45.7200	45.7200	0.000%	-3.543%
2021-05-14	45.7200	45.7200	45.7200	45.7200	+1.510%	-3.543%
2021-05-13	45.0400	45.0400	45.0400	45.0400	+1.808%	-2.087%
2021-05-12	44.2400	44.2400	44.2400	44.2400	-1.140%	-0.316%
2021-05-11	44.7500	44.7500	44.7500	44.7500	-1.670%	-1.453%
2021-05-10	45.5100	45.5100	45.5100	45.5100	-0.350%	-3.098%
2021-05-07	45.6700	45.6700	45.6700	45.6700	+0.661%	-3.438%
2021-05-06	45.3700	45.3700	45.3700	45.3700	+1.002%	-2.799%
2021-05-05	44.9200	44.9200	44.9200	44.9200	+0.582%	-1.825%
2021-05-04	44.6600	44.6600	44.6600	44.6600	+0.472%	-1.254%
2021-05-03	44.4500	44.4500	44.4500	44.4500	+0.588%	-0.787%
2021-04-30	44.1900	44.1900	44.1900	44.1900	-0.786%	-0.204%
2021-04-29	44.5400	44.5400	44.5400	44.5400	+1.689%	-0.988%
2021-04-28	43.8000	43.8000	43.8000	43.8000	+0.713%	+0.685%
2021-04-27	43.4900	43.4900	43.4900	43.4900	+0.788%	+1.403%
2021-04-26	43.1500	43.1500	43.1500	43.1500	+0.771%	+2.202%
2021-04-23	42.8200	42.8200	42.8200	42.8200	+1.469%	+2.989%
2021-04-22	42.2000	42.2000	42.2000	42.2000	-0.753%	+4.502%
2021-04-21	42.5200	42.5200	42.5200	42.5200	+1.166%	+3.716%
2021-04-20	42.0300	42.0300	42.0300	42.0300	-2.074%	+4.925%
2021-04-19	42.9200	42.9200	42.9200	42.9200	-0.232%	+2.749%
2021-04-16	43.0200	43.0200	43.0200	43.0200	+0.986%	+2.510%
2021-04-15	42.6000	42.6000	42.6000	42.6000	-0.397%	+3.521%
2021-04-14	42.7700	42.7700	42.7700	42.7700	+1.159%	+3.110%
2021-04-13	42.2800	42.2800	42.2800	42.2800	-1.053%	+4.305%
2021-04-12	42.7300	42.7300	42.7300	42.7300	+0.376%	+3.206%
2021-04-09	42.5700	42.5700	42.5700	42.5700	+0.686%	+3.594%
2021-04-08	42.2800	42.2800	42.2800	42.2800	-0.165%	+4.305%
2021-04-07	42.3500	42.3500	42.3500	42.3500	+0.403%	+4.132%
2021-04-06	42.1800	42.1800	42.1800	42.1800	-0.189%	+4.552%
2021-04-05	42.2600	42.2600	42.2600	42.2600	+1.004%	+4.354%
2021-04-01	41.8400	41.8400	41.8400	41.8400	+1.357%	+5.402%
2021-03-31	41.2800	41.2800	41.2800	41.2800	-1.126%	+6.831%
2021-03-30	41.7500	41.7500	41.7500	41.7500	+1.041%	+5.629%
2021-03-29	41.3200	41.3200	41.3200	41.3200	-1.148%	+6.728%
2021-03-26	41.8000	41.8000	41.8000	41.8000	+1.580%	+5.502%
2021-03-25	41.1500	41.1500	41.1500	41.1500	+1.605%	+7.169%
2021-03-24	40.5000	40.5000	40.5000	40.5000	+0.521%	+8.889%
2021-03-23	40.2900	40.2900	40.2900	40.2900	-1.516%	+9.456%
2021-03-22	40.9100	40.9100	40.9100	40.9100	-1.374%	+7.798%
2021-03-19	41.4800	41.4800	41.4800	41.4800	-1.332%	+6.316%
2021-03-18	42.0400	42.0400	42.0400	42.0400	+0.358%	+4.900%
2021-03-17	41.8900	41.8900	41.8900	41.8900	+0.867%	+5.276%
2021-03-16	41.5300	41.5300	41.5300	41.5300	-0.954%	+6.188%
2021-03-15	41.9300	41.9300	41.9300	41.9300	-0.710%	+5.175%
2021-03-12	42.2300	42.2300	42.2300	42.2300	+1.344%	+4.428%
2021-03-11	41.6700	41.6700	41.6700	41.6700	+0.048%	+5.832%
2021-03-10	41.6500	41.6500	41.6500	41.6500	+1.834%	+5.882%
2021-03-09	40.9000	40.9000	40.9000	40.9000	-1.279%	+7.824%
2021-03-08	41.4300	41.4300	41.4300	41.4300	+1.370%	+6.445%
2021-03-05	40.8700	40.8700	40.8700	40.8700	+1.692%	+7.903%
2021-03-04	40.1900	40.1900	40.1900	40.1900	-0.790%	+9.729%
2021-03-03	40.5100	40.5100	40.5100	40.5100	+1.123%	+8.862%
2021-03-02	40.0600	40.0600	40.0600	40.0600	+0.552%	+10.085%
2021-03-01	39.8400	39.8400	39.8400	39.8400	+2.786%	+10.693%
2021-02-26	38.7600	38.7600	38.7600	38.7600	-1.549%	+13.777%
2021-02-25	39.3700	39.3700	39.3700	39.3700	-2.016%	+12.014%
2021-02-24	40.1800	40.1800	40.1800	40.1800	+1.928%	+9.756%
2021-02-23	39.4200	39.4200	39.4200	39.4200	+0.715%	+11.872%
2021-02-22	39.1400	39.1400	39.1400	39.1400	+1.373%	+12.672%
2021-02-19	38.6100	38.6100	38.6100	38.6100	+1.232%	+14.219%
2021-02-18	38.1400	38.1400	38.1400	38.1400	-0.677%	+15.627%
2021-02-17	38.4000	38.4000	38.4000	38.4000	+0.156%	+14.844%
2021-02-16	38.3400	38.3400	38.3400	38.3400	+1.698%	+15.023%
2021-02-12	37.7000	37.7000	37.7000	37.7000	+0.533%	+16.976%
2021-02-11	37.5000	37.5000	37.5000	37.5000	+0.134%	+17.600%
2021-02-10	37.4500	37.4500	37.4500	37.4500	+0.107%	+17.757%
2021-02-09	37.4100	37.4100	37.4100	37.4100	-0.053%	+17.883%
2021-02-08	37.4300	37.4300	37.4300	37.4300	+1.135%	+17.820%
2021-02-05	37.0100	37.0100	37.0100	37.0100	+0.516%	+19.157%
2021-02-04	36.8200	36.8200	36.8200	36.8200	+2.792%	+19.772%
2021-02-03	35.8200	35.8200	35.8200	35.8200	+0.987%	+23.116%
2021-02-02	35.4700	35.4700	35.4700	35.4700	+2.160%	+24.330%
2021-02-01	34.7200	34.7200	34.7200	34.7200	+0.609%	+27.016%
2021-01-29	34.5100	34.5100	34.5100	34.5100	-1.960%	+27.789%
2021-01-28	35.2000	35.2000	35.2000	35.2000	+2.029%	+25.284%
2021-01-27	34.5000	34.5000	34.5000	34.5000	-2.349%	+27.826%
2021-01-26	35.3300	35.3300	35.3300	35.3300	-1.285%	+24.823%
2021-01-25	35.7900	35.7900	35.7900	35.7900	-0.996%	+23.219%
2021-01-22	36.1500	36.1500	36.1500	36.1500	-0.959%	+21.992%
2021-01-21	36.5000	36.5000	36.5000	36.5000	-0.869%	+20.822%
2021-01-20	36.8200	36.8200	36.8200	36.8200	-0.755%	+19.772%
2021-01-19	37.1000	37.1000	37.1000	37.1000	+0.460%	+18.868%
2021-01-15	36.9300	36.9300	36.9300	36.9300	-2.016%	+19.415%
2021-01-14	37.6900	37.6900	37.6900	37.6900	+0.883%	+17.007%
2021-01-13	37.3600	37.3600	37.3600	37.3600	-0.267%	+18.041%
2021-01-12	37.4600	37.4600	37.4600	37.4600	+1.107%	+17.726%
2021-01-11	37.0500	37.0500	37.0500	37.0500	-0.162%	+19.028%
2021-01-08	37.1100	37.1100	37.1100	37.1100	-0.188%	+18.836%
2021-01-07	37.1800	37.1800	37.1800	37.1800	+1.308%	+18.612%
2021-01-06	36.7000	36.7000	36.7000	36.7000	+5.007%	+20.163%
2021-01-05	34.9500	34.9500	34.9500	34.9500	+0.662%	+26.180%
2021-01-04	34.7200	34.7200	34.7200	34.7200	-1.139%	+27.016%
2020-12-31	35.1200	35.1200	35.1200	35.1200	+0.891%	+25.569%
2020-12-30	34.8100	34.8100	34.8100	34.8100	+0.665%	+26.688%
2020-12-29	34.5800	34.5800	34.5800	34.5800	-0.403%	+27.530%
2020-12-28	34.7200	34.7200	34.7200	34.7200	+0.550%	+27.016%
2020-12-24	34.5300	34.5300	34.5300	34.5300	-0.087%	+27.715%
2020-12-23	34.5600	34.5600	34.5600	34.5600	+2.158%	+27.604%
2020-12-22	33.8300	33.8300	33.8300	33.8300	-1.024%	+30.358%
2020-12-21	34.1800	34.1800	34.1800	34.1800	+0.915%	+29.023%
2020-12-18	33.8700	33.8700	33.8700	33.8700	-0.907%	+30.204%
2020-12-17	34.1800	34.1800	34.1800	34.1800	+0.059%	+29.023%
2020-12-16	34.1600	34.1600	34.1600	34.1600	+0.205%	+29.098%
2020-12-15	34.0900	34.0900	34.0900	34.0900	+1.610%	+29.363%
2020-12-14	33.5500	33.5500	33.5500	33.5500	-0.916%	+31.446%
2020-12-11	33.8600	33.8600	33.8600	33.8600	-1.283%	+30.242%
2020-12-10	34.3000	34.3000	34.3000	34.3000	-5.588%	+28.571%
2020-12-09	36.3300	36.3300	36.3300	36.3300	+0.415%	+21.387%
2020-12-08	36.1800	36.1800	36.1800	36.1800	-0.083%	+21.891%
2020-12-07	36.2100	36.2100	36.2100	36.2100	-0.767%	+21.790%
2020-12-04	36.4900	36.4900	36.4900	36.4900	+0.885%	+20.855%
2020-12-03	36.1700	36.1700	36.1700	36.1700	+0.138%	+21.924%
2020-12-02	36.1200	36.1200	36.1200	36.1200	+0.838%	+22.093%
2020-12-01	35.8200	35.8200	35.8200	35.8200	+1.964%	+23.116%
2020-11-30	35.1300	35.1300	35.1300	35.1300	-2.172%	+25.534%
2020-11-27	35.9100	35.9100	35.9100	35.9100	-0.801%	+22.807%
2020-11-26	36.2000	36.2000	36.2000	36.2000	0.000%	+21.823%
2020-11-25	36.2000	36.2000	36.2000	36.2000	-0.713%	+21.823%
2020-11-24	36.4600	36.4600	36.4600	36.4600	+4.053%	+20.954%
2020-11-23	35.0400	35.0400	35.0400	35.0400	+1.890%	+25.856%
2020-11-20	34.3900	34.3900	34.3900	34.3900	-0.922%	+28.235%
2020-11-19	34.7100	34.7100	34.7100	34.7100	-0.259%	+27.053%
2020-11-18	34.8000	34.8000	34.8000	34.8000	-1.108%	+26.724%
2020-11-17	35.1900	35.1900	35.1900	35.1900	-0.199%	+25.320%
2020-11-16	35.2600	35.2600	35.2600	35.2600	+2.500%	+25.071%
2020-11-13	34.4000	34.4000	34.4000	34.4000	+1.956%	+28.198%
2020-11-12	33.7400	33.7400	33.7400	33.7400	-1.661%	+30.705%
2020-11-11	34.3100	34.3100	34.3100	34.3100	-1.465%	+28.534%
2020-11-10	34.8200	34.8200	34.8200	34.8200	+1.250%	+26.651%
2020-11-09	34.3900	34.3900	34.3900	34.3900	+9.978%	+28.235%
2020-11-06	31.2700	31.2700	31.2700	31.2700	-0.919%	+41.030%
2020-11-05	31.5600	31.5600	31.5600	31.5600	+2.801%	+39.734%
2020-11-04	30.7000	30.7000	30.7000	30.7000	-1.948%	+43.648%
2020-11-03	31.3100	31.3100	31.3100	31.3100	+2.723%	+40.850%
2020-11-02	30.4800	30.4800	30.4800	30.4800	+2.626%	+44.685%
2020-10-30	29.7000	29.7000	29.7000	29.7000	+0.338%	+48.485%
2020-10-29	29.6000	29.6000	29.6000	29.6000	+1.024%	+48.986%
2020-10-28	29.3000	29.3000	29.3000	29.3000	-2.690%	+50.512%
2020-10-27	30.1100	30.1100	30.1100	30.1100	-2.145%	+46.463%
2020-10-26	30.7700	30.7700	30.7700	30.7700	-2.596%	+43.321%
2020-10-23	31.5900	31.5900	31.5900	31.5900	+0.637%	+39.601%
2020-10-22	31.3900	31.3900	31.3900	31.3900	+2.115%	+40.491%
2020-10-21	30.7400	30.7400	30.7400	30.7400	+0.033%	+43.461%
2020-10-20	30.7300	30.7300	30.7300	30.7300	+0.886%	+43.508%
2020-10-19	30.4600	30.4600	30.4600	30.4600	-1.232%	+44.780%
2020-10-16	30.8400	30.8400	30.8400	30.8400	+0.522%	+42.996%
2020-10-15	30.6800	30.6800	30.6800	30.6800	+0.393%	+43.742%
2020-10-14	30.5600	30.5600	30.5600	30.5600	-1.164%	+44.306%
2020-10-13	30.9200	30.9200	30.9200	30.9200	-2.214%	+42.626%
2020-10-12	31.6200	31.6200	31.6200	31.6200	+1.184%	+39.469%
2020-10-09	31.2500	31.2500	31.2500	31.2500	-0.064%	+41.120%
2020-10-08	31.2700	31.2700	31.2700	31.2700	+1.857%	+41.030%
2020-10-07	30.7000	30.7000	30.7000	30.7000	+1.790%	+43.648%
2020-10-06	30.1600	30.1600	30.1600	30.1600	-1.212%	+46.220%
2020-10-05	30.5300	30.5300	30.5300	30.5300	+2.073%	+44.448%

.dark-mode .VrB032{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VrB032{ color: #333333; background-color: white; border: 2px solid #333333; }DFFCXDAVIS FINANCIAL FUND INC. CLASS Cmf NASDAQ

DFFCX
DAVIS FINANCIAL FUND INC. CLASS C
mf NASDAQ