Dark

DNVYX
DAVIS NEW YORK VENTURE FUND INC. CLASS Y
mf NASDAQ

Inactive

Mar 29, 2022

29.42USD+0.753%(+0.22)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	29.4200	29.4200	29.4200	29.4200	+0.753%	0.000%
2022-03-25	29.2000	29.2000	29.2000	29.2000	+0.275%	+0.753%
2022-03-24	29.1200	29.1200	29.1200	29.1200	+1.322%	+1.030%
2022-03-23	28.7400	28.7400	28.7400	28.7400	-1.710%	+2.366%
2022-03-22	29.2400	29.2400	29.2400	29.2400	+1.917%	+0.616%
2022-03-21	28.6900	28.6900	28.6900	28.6900	-0.520%	+2.544%
2022-03-18	28.8400	28.8400	28.8400	28.8400	+1.621%	+2.011%
2022-03-17	28.3800	28.3800	28.3800	28.3800	+0.961%	+3.665%
2022-03-16	28.1100	28.1100	28.1100	28.1100	+4.888%	+4.660%
2022-03-15	26.8000	26.8000	26.8000	26.8000	+0.980%	+9.776%
2022-03-14	26.5400	26.5400	26.5400	26.5400	-0.487%	+10.852%
2022-03-11	26.6700	26.6700	26.6700	26.6700	-1.840%	+10.311%
2022-03-10	27.1700	27.1700	27.1700	27.1700	-1.379%	+8.281%
2022-03-09	27.5500	27.5500	27.5500	27.5500	+3.610%	+6.788%
2022-03-08	26.5900	26.5900	26.5900	26.5900	+0.038%	+10.643%
2022-03-07	26.5800	26.5800	26.5800	26.5800	-3.696%	+10.685%
2022-03-04	27.6000	27.6000	27.6000	27.6000	-2.370%	+6.594%
2022-03-03	28.2700	28.2700	28.2700	28.2700	-1.015%	+4.068%
2022-03-02	28.5600	28.5600	28.5600	28.5600	+1.601%	+3.011%
2022-03-01	28.1100	28.1100	28.1100	28.1100	-2.902%	+4.660%
2022-02-28	28.9500	28.9500	28.9500	28.9500	-1.497%	+1.623%
2022-02-25	29.3900	29.3900	29.3900	29.3900	+2.440%	+0.102%
2022-02-24	28.6900	28.6900	28.6900	28.6900	-0.139%	+2.544%
2022-02-23	28.7300	28.7300	28.7300	28.7300	-1.610%	+2.402%
2022-02-22	29.2000	29.2000	29.2000	29.2000	-1.118%	+0.753%
2022-02-18	29.5300	29.5300	29.5300	29.5300	-0.973%	-0.373%
2022-02-17	29.8200	29.8200	29.8200	29.8200	-2.421%	-1.341%
2022-02-16	30.5600	30.5600	30.5600	30.5600	-0.065%	-3.730%
2022-02-15	30.5800	30.5800	30.5800	30.5800	+1.527%	-3.793%
2022-02-14	30.1200	30.1200	30.1200	30.1200	-0.463%	-2.324%
2022-02-11	30.2600	30.2600	30.2600	30.2600	-1.593%	-2.776%
2022-02-10	30.7500	30.7500	30.7500	30.7500	-1.094%	-4.325%
2022-02-09	31.0900	31.0900	31.0900	31.0900	+1.635%	-5.372%
2022-02-08	30.5900	30.5900	30.5900	30.5900	+1.493%	-3.825%
2022-02-07	30.1400	30.1400	30.1400	30.1400	+0.133%	-2.389%
2022-02-04	30.1000	30.1000	30.1000	30.1000	+1.176%	-2.259%
2022-02-03	29.7500	29.7500	29.7500	29.7500	-2.651%	-1.109%
2022-02-02	30.5600	30.5600	30.5600	30.5600	+0.891%	-3.730%
2022-02-01	30.2900	30.2900	30.2900	30.2900	+1.203%	-2.872%
2022-01-31	29.9300	29.9300	29.9300	29.9300	+1.803%	-1.704%
2022-01-28	29.4000	29.4000	29.4000	29.4000	+1.031%	+0.068%
2022-01-27	29.1000	29.1000	29.1000	29.1000	-1.623%	+1.100%
2022-01-26	29.5800	29.5800	29.5800	29.5800	-0.135%	-0.541%
2022-01-25	29.6200	29.6200	29.6200	29.6200	-0.470%	-0.675%
2022-01-24	29.7600	29.7600	29.7600	29.7600	+0.371%	-1.142%
2022-01-21	29.6500	29.6500	29.6500	29.6500	-2.435%	-0.776%
2022-01-20	30.3900	30.3900	30.3900	30.3900	-0.328%	-3.192%
2022-01-19	30.4900	30.4900	30.4900	30.4900	-1.930%	-3.509%
2022-01-18	31.0900	31.0900	31.0900	31.0900	-2.140%	-5.372%
2022-01-14	31.7700	31.7700	31.7700	31.7700	+0.825%	-7.397%
2022-01-13	31.5100	31.5100	31.5100	31.5100	-0.756%	-6.633%
2022-01-12	31.7500	31.7500	31.7500	31.7500	+0.826%	-7.339%
2022-01-11	31.4900	31.4900	31.4900	31.4900	+1.515%	-6.574%
2022-01-10	31.0200	31.0200	31.0200	31.0200	+0.551%	-5.158%
2022-01-07	30.8500	30.8500	30.8500	30.8500	+0.751%	-4.635%
2022-01-06	30.6200	30.6200	30.6200	30.6200	+0.923%	-3.919%
2022-01-05	30.3400	30.3400	30.3400	30.3400	-1.237%	-3.032%
2022-01-04	30.7200	30.7200	30.7200	30.7200	+0.920%	-4.232%
2022-01-03	30.4400	30.4400	30.4400	30.4400	+1.670%	-3.351%
2021-12-31	29.9400	29.9400	29.9400	29.9400	-0.598%	-1.737%
2021-12-30	30.1200	30.1200	30.1200	30.1200	+0.233%	-2.324%
2021-12-29	30.0500	30.0500	30.0500	30.0500	-0.232%	-2.097%
2021-12-28	30.1200	30.1200	30.1200	30.1200	-0.199%	-2.324%
2021-12-27	30.1800	30.1800	30.1800	30.1800	+0.835%	-2.518%
2021-12-23	29.9300	29.9300	29.9300	29.9300	+0.639%	-1.704%
2021-12-22	29.7400	29.7400	29.7400	29.7400	+0.236%	-1.076%
2021-12-21	29.6700	29.6700	29.6700	29.6700	+2.275%	-0.843%
2021-12-20	29.0100	29.0100	29.0100	29.0100	-1.827%	+1.413%
2021-12-17	29.5500	29.5500	29.5500	29.5500	-1.467%	-0.440%
2021-12-16	29.9900	29.9900	29.9900	29.9900	+0.368%	-1.901%
2021-12-15	29.8800	29.8800	29.8800	29.8800	+0.336%	-1.539%
2021-12-14	29.7800	29.7800	29.7800	29.7800	+0.168%	-1.209%
2021-12-13	29.7300	29.7300	29.7300	29.7300	-1.458%	-1.043%
2021-12-10	30.1700	30.1700	30.1700	30.1700	+0.233%	-2.486%
2021-12-09	30.1000	30.1000	30.1000	30.1000	-11.131%	-2.259%
2021-12-08	33.8700	33.8700	33.8700	33.8700	-0.236%	-13.138%
2021-12-07	33.9500	33.9500	33.9500	33.9500	+2.413%	-13.343%
2021-12-06	33.1500	33.1500	33.1500	33.1500	+1.969%	-11.252%
2021-12-03	32.5100	32.5100	32.5100	32.5100	-1.753%	-9.505%
2021-12-02	33.0900	33.0900	33.0900	33.0900	+1.472%	-11.091%
2021-12-01	32.6100	32.6100	32.6100	32.6100	-0.488%	-9.782%
2021-11-30	32.7700	32.7700	32.7700	32.7700	-2.557%	-10.223%
2021-11-29	33.6300	33.6300	33.6300	33.6300	+0.568%	-12.519%
2021-11-26	33.4400	33.4400	33.4400	33.4400	-3.072%	-12.022%
2021-11-24	34.5000	34.5000	34.5000	34.5000	-0.087%	-14.725%
2021-11-23	34.5300	34.5300	34.5300	34.5300	+0.553%	-14.799%
2021-11-22	34.3400	34.3400	34.3400	34.3400	+0.263%	-14.327%
2021-11-19	34.2500	34.2500	34.2500	34.2500	-1.154%	-14.102%
2021-11-18	34.6500	34.6500	34.6500	34.6500	-0.202%	-15.094%
2021-11-17	34.7200	34.7200	34.7200	34.7200	-0.942%	-15.265%
2021-11-16	35.0500	35.0500	35.0500	35.0500	-0.171%	-16.063%
2021-11-15	35.1100	35.1100	35.1100	35.1100	-0.227%	-16.206%
2021-11-12	35.1900	35.1900	35.1900	35.1900	+0.572%	-16.397%
2021-11-11	34.9900	34.9900	34.9900	34.9900	+0.662%	-15.919%
2021-11-10	34.7600	34.7600	34.7600	34.7600	-0.230%	-15.362%
2021-11-09	34.8400	34.8400	34.8400	34.8400	-0.372%	-15.557%
2021-11-08	34.9700	34.9700	34.9700	34.9700	+0.546%	-15.871%
2021-11-05	34.7800	34.7800	34.7800	34.7800	+0.202%	-15.411%
2021-11-04	34.7100	34.7100	34.7100	34.7100	-0.516%	-15.241%
2021-11-03	34.8900	34.8900	34.8900	34.8900	+0.838%	-15.678%
2021-11-02	34.6000	34.6000	34.6000	34.6000	-0.317%	-14.971%
2021-11-01	34.7100	34.7100	34.7100	34.7100	+0.872%	-15.241%
2021-10-29	34.4100	34.4100	34.4100	34.4100	-0.578%	-14.502%
2021-10-28	34.6100	34.6100	34.6100	34.6100	+0.874%	-14.996%
2021-10-27	34.3100	34.3100	34.3100	34.3100	-1.436%	-14.252%
2021-10-26	34.8100	34.8100	34.8100	34.8100	-0.911%	-15.484%
2021-10-25	35.1300	35.1300	35.1300	35.1300	-0.085%	-16.254%
2021-10-22	35.1600	35.1600	35.1600	35.1600	-0.678%	-16.325%
2021-10-21	35.4000	35.4000	35.4000	35.4000	+0.113%	-16.893%
2021-10-20	35.3600	35.3600	35.3600	35.3600	+0.769%	-16.799%
2021-10-19	35.0900	35.0900	35.0900	35.0900	+1.241%	-16.158%
2021-10-18	34.6600	34.6600	34.6600	34.6600	+0.493%	-15.118%
2021-10-15	34.4900	34.4900	34.4900	34.4900	+1.292%	-14.700%
2021-10-14	34.0500	34.0500	34.0500	34.0500	+1.099%	-13.598%
2021-10-13	33.6800	33.6800	33.6800	33.6800	-0.207%	-12.648%
2021-10-12	33.7500	33.7500	33.7500	33.7500	-0.618%	-12.830%
2021-10-11	33.9600	33.9600	33.9600	33.9600	-0.673%	-13.369%
2021-10-08	34.1900	34.1900	34.1900	34.1900	+0.500%	-13.951%
2021-10-07	34.0200	34.0200	34.0200	34.0200	+1.160%	-13.521%
2021-10-06	33.6300	33.6300	33.6300	33.6300	+0.060%	-12.519%
2021-10-05	33.6100	33.6100	33.6100	33.6100	+1.449%	-12.467%
2021-10-04	33.1300	33.1300	33.1300	33.1300	-1.222%	-11.198%
2021-10-01	33.5400	33.5400	33.5400	33.5400	+0.994%	-12.284%
2021-09-30	33.2100	33.2100	33.2100	33.2100	-0.895%	-11.412%
2021-09-29	33.5100	33.5100	33.5100	33.5100	-0.416%	-12.205%
2021-09-28	33.6500	33.6500	33.6500	33.6500	-2.066%	-12.571%
2021-09-27	34.3600	34.3600	34.3600	34.3600	+0.970%	-14.377%
2021-09-24	34.0300	34.0300	34.0300	34.0300	+0.236%	-13.547%
2021-09-23	33.9500	33.9500	33.9500	33.9500	+1.708%	-13.343%
2021-09-22	33.3800	33.3800	33.3800	33.3800	+1.060%	-11.863%
2021-09-21	33.0300	33.0300	33.0300	33.0300	+0.212%	-10.929%
2021-09-20	32.9600	32.9600	32.9600	32.9600	-2.312%	-10.740%
2021-09-17	33.7400	33.7400	33.7400	33.7400	-0.677%	-12.804%
2021-09-16	33.9700	33.9700	33.9700	33.9700	-0.029%	-13.394%
2021-09-15	33.9800	33.9800	33.9800	33.9800	+0.681%	-13.420%
2021-09-14	33.7500	33.7500	33.7500	33.7500	-0.968%	-12.830%
2021-09-13	34.0800	34.0800	34.0800	34.0800	+1.008%	-13.674%
2021-09-10	33.7400	33.7400	33.7400	33.7400	-0.560%	-12.804%
2021-09-09	33.9300	33.9300	33.9300	33.9300	-0.118%	-13.292%
2021-09-08	33.9700	33.9700	33.9700	33.9700	-0.933%	-13.394%
2021-09-07	34.2900	34.2900	34.2900	34.2900	+0.528%	-14.202%
2021-09-03	34.1100	34.1100	34.1100	34.1100	-0.380%	-13.750%
2021-09-02	34.2400	34.2400	34.2400	34.2400	+0.058%	-14.077%
2021-09-01	34.2200	34.2200	34.2200	34.2200	-0.233%	-14.027%
2021-08-31	34.3000	34.3000	34.3000	34.3000	-0.320%	-14.227%
2021-08-30	34.4100	34.4100	34.4100	34.4100	-1.007%	-14.502%
2021-08-27	34.7600	34.7600	34.7600	34.7600	+1.282%	-15.362%
2021-08-26	34.3200	34.3200	34.3200	34.3200	-0.493%	-14.277%
2021-08-25	34.4900	34.4900	34.4900	34.4900	+0.730%	-14.700%
2021-08-24	34.2400	34.2400	34.2400	34.2400	+1.302%	-14.077%
2021-08-23	33.8000	33.8000	33.8000	33.8000	+0.956%	-12.959%
2021-08-20	33.4800	33.4800	33.4800	33.4800	+0.180%	-12.127%
2021-08-19	33.4200	33.4200	33.4200	33.4200	-1.270%	-11.969%
2021-08-18	33.8500	33.8500	33.8500	33.8500	-0.907%	-13.087%
2021-08-17	34.1600	34.1600	34.1600	34.1600	-1.243%	-13.876%
2021-08-16	34.5900	34.5900	34.5900	34.5900	-0.317%	-14.947%
2021-08-13	34.7000	34.7000	34.7000	34.7000	-0.516%	-15.216%
2021-08-12	34.8800	34.8800	34.8800	34.8800	-0.457%	-15.654%
2021-08-11	35.0400	35.0400	35.0400	35.0400	+0.344%	-16.039%
2021-08-10	34.9200	34.9200	34.9200	34.9200	+0.345%	-15.750%
2021-08-09	34.8000	34.8000	34.8000	34.8000	+0.346%	-15.460%
2021-08-06	34.6800	34.6800	34.6800	34.6800	+0.785%	-15.167%
2021-08-05	34.4100	34.4100	34.4100	34.4100	+0.409%	-14.502%
2021-08-04	34.2700	34.2700	34.2700	34.2700	-0.262%	-14.152%
2021-08-03	34.3600	34.3600	34.3600	34.3600	+0.292%	-14.377%
2021-08-02	34.2600	34.2600	34.2600	34.2600	+0.088%	-14.127%
2021-07-30	34.2300	34.2300	34.2300	34.2300	-0.667%	-14.052%
2021-07-29	34.4600	34.4600	34.4600	34.4600	+1.056%	-14.626%
2021-07-28	34.1000	34.1000	34.1000	34.1000	+0.917%	-13.724%
2021-07-27	33.7900	33.7900	33.7900	33.7900	-0.851%	-12.933%
2021-07-26	34.0800	34.0800	34.0800	34.0800	-0.351%	-13.674%
2021-07-23	34.2000	34.2000	34.2000	34.2000	-1.950%	-13.977%
2021-07-22	34.8800	34.8800	34.8800	34.8800	-0.825%	-15.654%
2021-07-21	35.1700	35.1700	35.1700	35.1700	+1.765%	-16.349%
2021-07-20	34.5600	34.5600	34.5600	34.5600	+2.007%	-14.873%
2021-07-19	33.8800	33.8800	33.8800	33.8800	-2.476%	-13.164%
2021-07-16	34.7400	34.7400	34.7400	34.7400	-1.391%	-15.314%
2021-07-15	35.2300	35.2300	35.2300	35.2300	-0.283%	-16.492%
2021-07-14	35.3300	35.3300	35.3300	35.3300	+0.028%	-16.728%
2021-07-13	35.3200	35.3200	35.3200	35.3200	+0.028%	-16.704%
2021-07-12	35.3100	35.3100	35.3100	35.3100	+0.142%	-16.681%
2021-07-06	35.2600	35.2600	35.2600	35.2600	-1.646%	-16.563%
2021-07-02	35.8500	35.8500	35.8500	35.8500	-0.167%	-17.936%
2021-07-01	35.9100	35.9100	35.9100	35.9100	+0.814%	-18.073%
2021-06-30	35.6200	35.6200	35.6200	35.6200	-0.140%	-17.406%
2021-06-29	35.6700	35.6700	35.6700	35.6700	-0.168%	-17.522%
2021-06-28	35.7300	35.7300	35.7300	35.7300	-0.140%	-17.660%
2021-06-25	35.7800	35.7800	35.7800	35.7800	+0.590%	-17.775%
2021-06-24	35.5700	35.5700	35.5700	35.5700	+1.022%	-17.290%
2021-06-23	35.2100	35.2100	35.2100	35.2100	-7.122%	-16.444%
2021-06-22	37.9100	37.9100	37.9100	37.9100	0.000%	-22.395%
2021-06-21	37.9100	37.9100	37.9100	37.9100	+1.744%	-22.395%
2021-06-18	37.2600	37.2600	37.2600	37.2600	-1.818%	-21.041%
2021-06-17	37.9500	37.9500	37.9500	37.9500	-1.709%	-22.477%
2021-06-16	38.6100	38.6100	38.6100	38.6100	-0.720%	-23.802%
2021-06-15	38.8900	38.8900	38.8900	38.8900	-0.128%	-24.351%
2021-06-14	38.9400	38.9400	38.9400	38.9400	-0.026%	-24.448%
2021-06-11	38.9500	38.9500	38.9500	38.9500	+0.283%	-24.467%
2021-06-10	38.8400	38.8400	38.8400	38.8400	+0.155%	-24.253%
2021-06-09	38.7800	38.7800	38.7800	38.7800	-0.615%	-24.136%
2021-06-08	39.0200	39.0200	39.0200	39.0200	-0.434%	-24.603%
2021-06-07	39.1900	39.1900	39.1900	39.1900	-0.331%	-24.930%
2021-06-04	39.3200	39.3200	39.3200	39.3200	+0.691%	-25.178%
2021-06-03	39.0500	39.0500	39.0500	39.0500	-1.039%	-24.661%
2021-06-02	39.4600	39.4600	39.4600	39.4600	-0.278%	-25.443%
2021-06-01	39.5700	39.5700	39.5700	39.5700	+0.970%	-25.651%
2021-05-28	39.1900	39.1900	39.1900	39.1900	0.000%	-24.930%
2021-05-27	39.1900	39.1900	39.1900	39.1900	+0.333%	-24.930%
2021-05-26	39.0600	39.0600	39.0600	39.0600	+0.386%	-24.680%
2021-05-24	38.9100	38.9100	38.9100	38.9100	+0.361%	-24.390%
2021-05-21	38.7700	38.7700	38.7700	38.7700	-0.180%	-24.117%
2021-05-20	38.8400	38.8400	38.8400	38.8400	+0.857%	-24.253%
2021-05-19	38.5100	38.5100	38.5100	38.5100	-0.311%	-23.604%
2021-05-18	38.6300	38.6300	38.6300	38.6300	-0.822%	-23.842%
2021-05-17	38.9500	38.9500	38.9500	38.9500	+0.698%	-24.467%
2021-05-14	38.6800	38.6800	38.6800	38.6800	+2.058%	-23.940%
2021-05-13	37.9000	37.9000	37.9000	37.9000	+0.291%	-22.375%
2021-05-12	37.7900	37.7900	37.7900	37.7900	-1.870%	-22.149%
2021-05-11	38.5100	38.5100	38.5100	38.5100	-1.079%	-23.604%
2021-05-10	38.9300	38.9300	38.9300	38.9300	-1.318%	-24.428%
2021-05-07	39.4500	39.4500	39.4500	39.4500	+0.638%	-25.425%
2021-05-06	39.2000	39.2000	39.2000	39.2000	+1.266%	-24.949%
2021-05-05	38.7100	38.7100	38.7100	38.7100	+0.129%	-23.999%
2021-05-04	38.6600	38.6600	38.6600	38.6600	-0.412%	-23.901%
2021-05-03	38.8200	38.8200	38.8200	38.8200	+0.026%	-24.214%
2021-04-30	38.8100	38.8100	38.8100	38.8100	-0.767%	-24.195%
2021-04-29	39.1100	39.1100	39.1100	39.1100	+1.216%	-24.776%
2021-04-28	38.6400	38.6400	38.6400	38.6400	+0.730%	-23.861%
2021-04-27	38.3600	38.3600	38.3600	38.3600	+0.209%	-23.306%
2021-04-26	38.2800	38.2800	38.2800	38.2800	+0.737%	-23.145%
2021-04-23	38.0000	38.0000	38.0000	38.0000	+1.145%	-22.579%
2021-04-22	37.5700	37.5700	37.5700	37.5700	-0.687%	-21.693%
2021-04-21	37.8300	37.8300	37.8300	37.8300	+1.042%	-22.231%
2021-04-20	37.4400	37.4400	37.4400	37.4400	-1.292%	-21.421%
2021-04-19	37.9300	37.9300	37.9300	37.9300	-0.629%	-22.436%
2021-04-16	38.1700	38.1700	38.1700	38.1700	+0.553%	-22.924%
2021-04-15	37.9600	37.9600	37.9600	37.9600	+0.503%	-22.497%
2021-04-14	37.7700	37.7700	37.7700	37.7700	+0.212%	-22.107%
2021-04-13	37.6900	37.6900	37.6900	37.6900	-0.291%	-21.942%
2021-04-12	37.8000	37.8000	37.8000	37.8000	0.000%	-22.169%
2021-04-09	37.8000	37.8000	37.8000	37.8000	+0.559%	-22.169%
2021-04-08	37.5900	37.5900	37.5900	37.5900	+0.401%	-21.735%
2021-04-07	37.4400	37.4400	37.4400	37.4400	+0.080%	-21.421%
2021-04-06	37.4100	37.4100	37.4100	37.4100	-0.160%	-21.358%
2021-04-05	37.4700	37.4700	37.4700	37.4700	+1.270%	-21.484%
2021-04-01	37.0000	37.0000	37.0000	37.0000	+1.676%	-20.486%
2021-03-31	36.3900	36.3900	36.3900	36.3900	+0.027%	-19.154%
2021-03-30	36.3800	36.3800	36.3800	36.3800	+0.497%	-19.131%
2021-03-29	36.2000	36.2000	36.2000	36.2000	-0.577%	-18.729%
2021-03-26	36.4100	36.4100	36.4100	36.4100	+1.421%	-19.198%
2021-03-25	35.9000	35.9000	35.9000	35.9000	+0.617%	-18.050%
2021-03-24	35.6800	35.6800	35.6800	35.6800	-0.557%	-17.545%
2021-03-23	35.8800	35.8800	35.8800	35.8800	-1.320%	-18.004%
2021-03-22	36.3600	36.3600	36.3600	36.3600	-0.082%	-19.087%
2021-03-19	36.3900	36.3900	36.3900	36.3900	-0.055%	-19.154%
2021-03-18	36.4100	36.4100	36.4100	36.4100	-0.763%	-19.198%
2021-03-17	36.6900	36.6900	36.6900	36.6900	+0.824%	-19.815%
2021-03-16	36.3900	36.3900	36.3900	36.3900	-0.519%	-19.154%
2021-03-15	36.5800	36.5800	36.5800	36.5800	-0.055%	-19.574%
2021-03-12	36.6000	36.6000	36.6000	36.6000	+0.109%	-19.617%
2021-03-11	36.5600	36.5600	36.5600	36.5600	+1.527%	-19.530%
2021-03-10	36.0100	36.0100	36.0100	36.0100	+0.167%	-18.300%
2021-03-09	35.9500	35.9500	35.9500	35.9500	+1.439%	-18.164%
2021-03-08	35.4400	35.4400	35.4400	35.4400	-0.784%	-16.986%
2021-03-05	35.7200	35.7200	35.7200	35.7200	+2.028%	-17.637%
2021-03-04	35.0100	35.0100	35.0100	35.0100	-1.464%	-15.967%
2021-03-03	35.5300	35.5300	35.5300	35.5300	-0.309%	-17.197%
2021-03-02	35.6400	35.6400	35.6400	35.6400	-0.807%	-17.452%
2021-03-01	35.9300	35.9300	35.9300	35.9300	+2.599%	-18.119%
2021-02-26	35.0200	35.0200	35.0200	35.0200	-0.455%	-15.991%
2021-02-25	35.1800	35.1800	35.1800	35.1800	-2.925%	-16.373%
2021-02-24	36.2400	36.2400	36.2400	36.2400	+1.427%	-18.819%
2021-02-23	35.7300	35.7300	35.7300	35.7300	+0.309%	-17.660%
2021-02-22	35.6200	35.6200	35.6200	35.6200	-1.193%	-17.406%
2021-02-19	36.0500	36.0500	36.0500	36.0500	+0.839%	-18.391%
2021-02-18	35.7500	35.7500	35.7500	35.7500	-0.887%	-17.706%
2021-02-17	36.0700	36.0700	36.0700	36.0700	+0.194%	-18.436%
2021-02-16	36.0000	36.0000	36.0000	36.0000	+1.095%	-18.278%
2021-02-12	35.6100	35.6100	35.6100	35.6100	+0.850%	-17.383%
2021-02-11	35.3100	35.3100	35.3100	35.3100	+0.742%	-16.681%
2021-02-10	35.0500	35.0500	35.0500	35.0500	+0.430%	-16.063%
2021-02-09	34.9000	34.9000	34.9000	34.9000	-0.200%	-15.702%
2021-02-08	34.9700	34.9700	34.9700	34.9700	+1.157%	-15.871%
2021-02-05	34.5700	34.5700	34.5700	34.5700	+0.348%	-14.897%
2021-02-04	34.4500	34.4500	34.4500	34.4500	+1.712%	-14.601%
2021-02-03	33.8700	33.8700	33.8700	33.8700	+0.774%	-13.138%
2021-02-02	33.6100	33.6100	33.6100	33.6100	+1.571%	-12.467%
2021-02-01	33.0900	33.0900	33.0900	33.0900	+1.847%	-11.091%
2021-01-29	32.4900	32.4900	32.4900	32.4900	-1.575%	-9.449%
2021-01-28	33.0100	33.0100	33.0100	33.0100	+1.663%	-10.875%
2021-01-27	32.4700	32.4700	32.4700	32.4700	-2.697%	-9.393%
2021-01-26	33.3700	33.3700	33.3700	33.3700	-0.655%	-11.837%
2021-01-25	33.5900	33.5900	33.5900	33.5900	-0.178%	-12.414%
2021-01-22	33.6500	33.6500	33.6500	33.6500	-1.493%	-12.571%
2021-01-21	34.1600	34.1600	34.1600	34.1600	+0.176%	-13.876%
2021-01-20	34.1000	34.1000	34.1000	34.1000	+0.235%	-13.724%
2021-01-19	34.0200	34.0200	34.0200	34.0200	+1.734%	-13.521%
2021-01-15	33.4400	33.4400	33.4400	33.4400	-1.444%	-12.022%
2021-01-14	33.9300	33.9300	33.9300	33.9300	+1.042%	-13.292%
2021-01-13	33.5800	33.5800	33.5800	33.5800	+0.389%	-12.388%
2021-01-12	33.4500	33.4500	33.4500	33.4500	+0.905%	-12.048%
2021-01-11	33.1500	33.1500	33.1500	33.1500	-0.510%	-11.252%
2021-01-08	33.3200	33.3200	33.3200	33.3200	+0.634%	-11.705%
2021-01-07	33.1100	33.1100	33.1100	33.1100	+1.502%	-11.145%
2021-01-06	32.6200	32.6200	32.6200	32.6200	+1.525%	-9.810%
2021-01-05	32.1300	32.1300	32.1300	32.1300	+1.452%	-8.434%
2021-01-04	31.6700	31.6700	31.6700	31.6700	-1.370%	-7.105%
2020-12-31	32.1100	32.1100	32.1100	32.1100	+0.564%	-8.377%
2020-12-30	31.9300	31.9300	31.9300	31.9300	+0.917%	-7.861%
2020-12-29	31.6400	31.6400	31.6400	31.6400	0.000%	-7.016%
2020-12-28	31.6400	31.6400	31.6400	31.6400	+0.796%	-7.016%
2020-12-24	31.3900	31.3900	31.3900	31.3900	-0.507%	-6.276%
2020-12-23	31.5500	31.5500	31.5500	31.5500	+0.960%	-6.751%
2020-12-22	31.2500	31.2500	31.2500	31.2500	-0.604%	-5.856%
2020-12-21	31.4400	31.4400	31.4400	31.4400	+0.383%	-6.425%
2020-12-18	31.3200	31.3200	31.3200	31.3200	-0.760%	-6.066%
2020-12-17	31.5600	31.5600	31.5600	31.5600	-0.032%	-6.781%
2020-12-16	31.5700	31.5700	31.5700	31.5700	+0.477%	-6.810%
2020-12-15	31.4200	31.4200	31.4200	31.4200	+1.029%	-6.365%
2020-12-14	31.1000	31.1000	31.1000	31.1000	-0.702%	-5.402%
2020-12-11	31.3200	31.3200	31.3200	31.3200	-0.698%	-6.066%
2020-12-10	31.5400	31.5400	31.5400	31.5400	-5.569%	-6.722%
2020-12-09	33.4000	33.4000	33.4000	33.4000	-0.417%	-11.916%
2020-12-08	33.5400	33.5400	33.5400	33.5400	+0.060%	-12.284%
2020-12-07	33.5200	33.5200	33.5200	33.5200	-0.564%	-12.232%
2020-12-04	33.7100	33.7100	33.7100	33.7100	+0.777%	-12.726%
2020-12-03	33.4500	33.4500	33.4500	33.4500	+0.481%	-12.048%
2020-12-02	33.2900	33.2900	33.2900	33.2900	+0.422%	-11.625%
2020-12-01	33.1500	33.1500	33.1500	33.1500	+1.594%	-11.252%
2020-11-30	32.6300	32.6300	32.6300	32.6300	-1.539%	-9.838%
2020-11-27	33.1400	33.1400	33.1400	33.1400	-0.121%	-11.225%
2020-11-26	33.1800	33.1800	33.1800	33.1800	0.000%	-11.332%
2020-11-25	33.1800	33.1800	33.1800	33.1800	-0.599%	-11.332%
2020-11-24	33.3800	33.3800	33.3800	33.3800	+2.708%	-11.863%
2020-11-23	32.5000	32.5000	32.5000	32.5000	+1.183%	-9.477%
2020-11-20	32.1200	32.1200	32.1200	32.1200	-0.588%	-8.406%
2020-11-19	32.3100	32.3100	32.3100	32.3100	+0.717%	-8.945%
2020-11-18	32.0800	32.0800	32.0800	32.0800	-0.773%	-8.292%
2020-11-17	32.3300	32.3300	32.3300	32.3300	-0.308%	-9.001%
2020-11-16	32.4300	32.4300	32.4300	32.4300	+1.757%	-9.282%
2020-11-13	31.8700	31.8700	31.8700	31.8700	+1.594%	-7.687%
2020-11-12	31.3700	31.3700	31.3700	31.3700	-1.166%	-6.216%
2020-11-11	31.7400	31.7400	31.7400	31.7400	+0.032%	-7.309%
2020-11-10	31.7300	31.7300	31.7300	31.7300	-0.813%	-7.280%
2020-11-09	31.9900	31.9900	31.9900	31.9900	+2.961%	-8.034%
2020-11-06	31.0700	31.0700	31.0700	31.0700	+0.064%	-5.311%
2020-11-05	31.0500	31.0500	31.0500	31.0500	+2.611%	-5.250%
2020-11-04	30.2600	30.2600	30.2600	30.2600	+1.817%	-2.776%
2020-11-03	29.7200	29.7200	29.7200	29.7200	+1.399%	-1.009%
2020-11-02	29.3100	29.3100	29.3100	29.3100	+1.524%	+0.375%
2020-10-30	28.8700	28.8700	28.8700	28.8700	-0.722%	+1.905%
2020-10-29	29.0800	29.0800	29.0800	29.0800	+1.395%	+1.169%
2020-10-28	28.6800	28.6800	28.6800	28.6800	-3.075%	+2.580%
2020-10-27	29.5900	29.5900	29.5900	29.5900	-0.370%	-0.575%
2020-10-26	29.7000	29.7000	29.7000	29.7000	-2.077%	-0.943%
2020-10-23	30.3300	30.3300	30.3300	30.3300	+0.231%	-3.000%
2020-10-22	30.2600	30.2600	30.2600	30.2600	+0.968%	-2.776%
2020-10-21	29.9700	29.9700	29.9700	29.9700	-0.133%	-1.835%
2020-10-20	30.0100	30.0100	30.0100	30.0100	+1.078%	-1.966%
2020-10-19	29.6900	29.6900	29.6900	29.6900	-1.264%	-0.909%
2020-10-16	30.0700	30.0700	30.0700	30.0700	+0.434%	-2.162%
2020-10-15	29.9400	29.9400	29.9400	29.9400	-0.333%	-1.737%
2020-10-14	30.0400	30.0400	30.0400	30.0400	-0.727%	-2.064%
2020-10-13	30.2600	30.2600	30.2600	30.2600	-1.143%	-2.776%
2020-10-12	30.6100	30.6100	30.6100	30.6100	+1.762%	-3.888%
2020-10-09	30.0800	30.0800	30.0800	30.0800	+0.535%	-2.194%
2020-10-08	29.9200	29.9200	29.9200	29.9200	+1.252%	-1.671%
2020-10-07	29.5500	29.5500	29.5500	29.5500	+1.651%	-0.440%
2020-10-06	29.0700	29.0700	29.0700	29.0700	-0.785%	+1.204%
2020-10-05	29.3000	29.3000	29.3000	29.3000	+1.807%	+0.410%

.dark-mode .C4T6VC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C4T6VC{ color: #333333; background-color: white; border: 2px solid #333333; }DNVYXDAVIS NEW YORK VENTURE FUND INC. CLASS Ymf NASDAQ

DNVYX
DAVIS NEW YORK VENTURE FUND INC. CLASS Y
mf NASDAQ