Dark

DVFYX
DAVIS FINANCIAL FUND INC. CLASS Y
mf NASDAQ

Inactive

Mar 29, 2022

58.23USD+0.241%(+0.14)

Date (EDT)	Open	High	Low	Close	Change	Change Since
2022-03-29	58.2300	58.2300	58.2300	58.2300	+0.241%	0.000%
2022-03-25	58.0900	58.0900	58.0900	58.0900	+0.833%	+0.241%
2022-03-24	57.6100	57.6100	57.6100	57.6100	+0.840%	+1.076%
2022-03-23	57.1300	57.1300	57.1300	57.1300	-1.855%	+1.925%
2022-03-22	58.2100	58.2100	58.2100	58.2100	+1.730%	+0.034%
2022-03-21	57.2200	57.2200	57.2200	57.2200	+0.333%	+1.765%
2022-03-18	57.0300	57.0300	57.0300	57.0300	+0.405%	+2.104%
2022-03-17	56.8000	56.8000	56.8000	56.8000	+0.781%	+2.518%
2022-03-16	56.3600	56.3600	56.3600	56.3600	+3.356%	+3.318%
2022-03-15	54.5300	54.5300	54.5300	54.5300	+0.572%	+6.785%
2022-03-14	54.2200	54.2200	54.2200	54.2200	+1.498%	+7.396%
2022-03-11	53.4200	53.4200	53.4200	53.4200	-0.392%	+9.004%
2022-03-10	53.6300	53.6300	53.6300	53.6300	-0.942%	+8.577%
2022-03-09	54.1400	54.1400	54.1400	54.1400	+3.935%	+7.554%
2022-03-08	52.0900	52.0900	52.0900	52.0900	+0.096%	+11.787%
2022-03-07	52.0400	52.0400	52.0400	52.0400	-4.144%	+11.895%
2022-03-04	54.2900	54.2900	54.2900	54.2900	-2.514%	+7.257%
2022-03-03	55.6900	55.6900	55.6900	55.6900	-0.589%	+4.561%
2022-03-02	56.0200	56.0200	56.0200	56.0200	+2.170%	+3.945%
2022-03-01	54.8300	54.8300	54.8300	54.8300	-3.942%	+6.201%
2022-02-28	57.0800	57.0800	57.0800	57.0800	-1.365%	+2.015%
2022-02-25	57.8700	57.8700	57.8700	57.8700	+3.247%	+0.622%
2022-02-24	56.0500	56.0500	56.0500	56.0500	-1.908%	+3.889%
2022-02-23	57.1400	57.1400	57.1400	57.1400	-1.720%	+1.908%
2022-02-22	58.1400	58.1400	58.1400	58.1400	-0.971%	+0.155%
2022-02-18	58.7100	58.7100	58.7100	58.7100	-0.136%	-0.818%
2022-02-17	58.7900	58.7900	58.7900	58.7900	-2.472%	-0.953%
2022-02-16	60.2800	60.2800	60.2800	60.2800	+0.266%	-3.401%
2022-02-15	60.1200	60.1200	60.1200	60.1200	+1.434%	-3.144%
2022-02-14	59.2700	59.2700	59.2700	59.2700	-0.886%	-1.755%
2022-02-11	59.8000	59.8000	59.8000	59.8000	-1.092%	-2.625%
2022-02-10	60.4600	60.4600	60.4600	60.4600	-0.543%	-3.688%
2022-02-09	60.7900	60.7900	60.7900	60.7900	+0.479%	-4.211%
2022-02-08	60.5000	60.5000	60.5000	60.5000	+1.578%	-3.752%
2022-02-07	59.5600	59.5600	59.5600	59.5600	+0.676%	-2.233%
2022-02-04	59.1600	59.1600	59.1600	59.1600	+1.111%	-1.572%
2022-02-03	58.5100	58.5100	58.5100	58.5100	-0.814%	-0.479%
2022-02-02	58.9900	58.9900	58.9900	58.9900	+0.391%	-1.288%
2022-02-01	58.7600	58.7600	58.7600	58.7600	+1.608%	-0.902%
2022-01-31	57.8300	57.8300	57.8300	57.8300	+0.802%	+0.692%
2022-01-28	57.3700	57.3700	57.3700	57.3700	+0.915%	+1.499%
2022-01-27	56.8500	56.8500	56.8500	56.8500	-0.941%	+2.427%
2022-01-26	57.3900	57.3900	57.3900	57.3900	-0.087%	+1.464%
2022-01-25	57.4400	57.4400	57.4400	57.4400	+0.701%	+1.375%
2022-01-24	57.0400	57.0400	57.0400	57.0400	+0.299%	+2.086%
2022-01-21	56.8700	56.8700	56.8700	56.8700	-1.982%	+2.391%
2022-01-20	58.0200	58.0200	58.0200	58.0200	-0.531%	+0.362%
2022-01-19	58.3300	58.3300	58.3300	58.3300	-2.065%	-0.171%
2022-01-18	59.5600	59.5600	59.5600	59.5600	-1.781%	-2.233%
2022-01-14	60.6400	60.6400	60.6400	60.6400	-0.411%	-3.974%
2022-01-13	60.8900	60.8900	60.8900	60.8900	+0.280%	-4.369%
2022-01-12	60.7200	60.7200	60.7200	60.7200	+0.463%	-4.101%
2022-01-11	60.4400	60.4400	60.4400	60.4400	+0.885%	-3.657%
2022-01-10	59.9100	59.9100	59.9100	59.9100	+0.100%	-2.804%
2022-01-07	59.8500	59.8500	59.8500	59.8500	+1.665%	-2.707%
2022-01-06	58.8700	58.8700	58.8700	58.8700	+1.570%	-1.087%
2022-01-05	57.9600	57.9600	57.9600	57.9600	-1.025%	+0.466%
2022-01-04	58.5600	58.5600	58.5600	58.5600	+2.557%	-0.564%
2022-01-03	57.1000	57.1000	57.1000	57.1000	+1.529%	+1.979%
2021-12-31	56.2400	56.2400	56.2400	56.2400	-0.142%	+3.538%
2021-12-30	56.3200	56.3200	56.3200	56.3200	-0.248%	+3.391%
2021-12-29	56.4600	56.4600	56.4600	56.4600	0.000%	+3.135%
2021-12-28	56.4600	56.4600	56.4600	56.4600	+0.160%	+3.135%
2021-12-27	56.3700	56.3700	56.3700	56.3700	+0.787%	+3.300%
2021-12-23	55.9300	55.9300	55.9300	55.9300	+0.684%	+4.112%
2021-12-22	55.5500	55.5500	55.5500	55.5500	+0.452%	+4.824%
2021-12-21	55.3000	55.3000	55.3000	55.3000	+1.973%	+5.298%
2021-12-20	54.2300	54.2300	54.2300	54.2300	-2.059%	+7.376%
2021-12-17	55.3700	55.3700	55.3700	55.3700	-2.156%	+5.165%
2021-12-16	56.5900	56.5900	56.5900	56.5900	+1.507%	+2.898%
2021-12-15	55.7500	55.7500	55.7500	55.7500	-0.161%	+4.448%
2021-12-14	55.8400	55.8400	55.8400	55.8400	+0.722%	+4.280%
2021-12-13	55.4400	55.4400	55.4400	55.4400	-1.563%	+5.032%
2021-12-10	56.3200	56.3200	56.3200	56.3200	+0.303%	+3.391%
2021-12-09	56.1500	56.1500	56.1500	56.1500	-6.417%	+3.704%
2021-12-08	60.0000	60.0000	60.0000	60.0000	-0.216%	-2.950%
2021-12-07	60.1300	60.1300	60.1300	60.1300	+1.365%	-3.160%
2021-12-06	59.3200	59.3200	59.3200	59.3200	+1.924%	-1.837%
2021-12-03	58.2000	58.2000	58.2000	58.2000	-1.339%	+0.052%
2021-12-02	58.9900	58.9900	58.9900	58.9900	+2.842%	-1.288%
2021-12-01	57.3600	57.3600	57.3600	57.3600	-0.555%	+1.517%
2021-11-30	57.6800	57.6800	57.6800	57.6800	-2.617%	+0.954%
2021-11-29	59.2300	59.2300	59.2300	59.2300	-0.269%	-1.688%
2021-11-26	59.3900	59.3900	59.3900	59.3900	-3.728%	-1.953%
2021-11-24	61.6900	61.6900	61.6900	61.6900	-0.259%	-5.609%
2021-11-23	61.8500	61.8500	61.8500	61.8500	+1.310%	-5.853%
2021-11-22	61.0500	61.0500	61.0500	61.0500	+1.378%	-4.619%
2021-11-19	60.2200	60.2200	60.2200	60.2200	-1.408%	-3.305%
2021-11-18	61.0800	61.0800	61.0800	61.0800	-0.554%	-4.666%
2021-11-17	61.4200	61.4200	61.4200	61.4200	-0.791%	-5.194%
2021-11-16	61.9100	61.9100	61.9100	61.9100	-0.562%	-5.944%
2021-11-15	62.2600	62.2600	62.2600	62.2600	-0.144%	-6.473%
2021-11-12	62.3500	62.3500	62.3500	62.3500	-0.016%	-6.608%
2021-11-11	62.3600	62.3600	62.3600	62.3600	+0.338%	-6.623%
2021-11-10	62.1500	62.1500	62.1500	62.1500	+0.097%	-6.307%
2021-11-09	62.0900	62.0900	62.0900	62.0900	-0.433%	-6.217%
2021-11-08	62.3600	62.3600	62.3600	62.3600	+0.451%	-6.623%
2021-11-05	62.0800	62.0800	62.0800	62.0800	+0.469%	-6.202%
2021-11-04	61.7900	61.7900	61.7900	61.7900	-1.199%	-5.761%
2021-11-03	62.5400	62.5400	62.5400	62.5400	+0.773%	-6.892%
2021-11-02	62.0600	62.0600	62.0600	62.0600	-0.064%	-6.171%
2021-11-01	62.1000	62.1000	62.1000	62.1000	+0.763%	-6.232%
2021-10-29	61.6300	61.6300	61.6300	61.6300	-0.693%	-5.517%
2021-10-28	62.0600	62.0600	62.0600	62.0600	+0.535%	-6.171%
2021-10-27	61.7300	61.7300	61.7300	61.7300	-2.140%	-5.670%
2021-10-26	63.0800	63.0800	63.0800	63.0800	-0.269%	-7.689%
2021-10-25	63.2500	63.2500	63.2500	63.2500	-0.079%	-7.937%
2021-10-22	63.3000	63.3000	63.3000	63.3000	+0.909%	-8.009%
2021-10-21	62.7300	62.7300	62.7300	62.7300	-0.429%	-7.174%
2021-10-20	63.0000	63.0000	63.0000	63.0000	+1.270%	-7.571%
2021-10-19	62.2100	62.2100	62.2100	62.2100	+1.039%	-6.398%
2021-10-18	61.5700	61.5700	61.5700	61.5700	+0.081%	-5.425%
2021-10-15	61.5200	61.5200	61.5200	61.5200	+1.401%	-5.348%
2021-10-14	60.6700	60.6700	60.6700	60.6700	+1.438%	-4.022%
2021-10-13	59.8100	59.8100	59.8100	59.8100	-0.714%	-2.642%
2021-10-12	60.2400	60.2400	60.2400	60.2400	-0.066%	-3.337%
2021-10-11	60.2800	60.2800	60.2800	60.2800	-0.986%	-3.401%
2021-10-08	60.8800	60.8800	60.8800	60.8800	+0.645%	-4.353%
2021-10-07	60.4900	60.4900	60.4900	60.4900	+0.699%	-3.736%
2021-10-06	60.0700	60.0700	60.0700	60.0700	+0.067%	-3.063%
2021-10-05	60.0300	60.0300	60.0300	60.0300	+1.591%	-2.999%
2021-10-04	59.0900	59.0900	59.0900	59.0900	-0.405%	-1.455%
2021-10-01	59.3300	59.3300	59.3300	59.3300	+1.575%	-1.854%
2021-09-30	58.4100	58.4100	58.4100	58.4100	-1.318%	-0.308%
2021-09-29	59.1900	59.1900	59.1900	59.1900	+0.237%	-1.622%
2021-09-28	59.0500	59.0500	59.0500	59.0500	-1.271%	-1.389%
2021-09-27	59.8100	59.8100	59.8100	59.8100	+1.683%	-2.642%
2021-09-24	58.8200	58.8200	58.8200	58.8200	+0.461%	-1.003%
2021-09-23	58.5500	58.5500	58.5500	58.5500	+2.378%	-0.547%
2021-09-22	57.1900	57.1900	57.1900	57.1900	+1.491%	+1.818%
2021-09-21	56.3500	56.3500	56.3500	56.3500	+0.089%	+3.336%
2021-09-20	56.3000	56.3000	56.3000	56.3000	-2.104%	+3.428%
2021-09-17	57.5100	57.5100	57.5100	57.5100	-0.364%	+1.252%
2021-09-16	57.7200	57.7200	57.7200	57.7200	-0.156%	+0.884%
2021-09-15	57.8100	57.8100	57.8100	57.8100	+1.031%	+0.727%
2021-09-14	57.2200	57.2200	57.2200	57.2200	-1.582%	+1.765%
2021-09-13	58.1400	58.1400	58.1400	58.1400	+1.272%	+0.155%
2021-09-10	57.4100	57.4100	57.4100	57.4100	-0.812%	+1.428%
2021-09-09	57.8800	57.8800	57.8800	57.8800	+0.173%	+0.605%
2021-09-08	57.7800	57.7800	57.7800	57.7800	-0.431%	+0.779%
2021-09-07	58.0300	58.0300	58.0300	58.0300	-0.292%	+0.345%
2021-09-03	58.2000	58.2000	58.2000	58.2000	-0.733%	+0.052%
2021-09-02	58.6300	58.6300	58.6300	58.6300	0.000%	-0.682%
2021-09-01	58.6300	58.6300	58.6300	58.6300	-0.762%	-0.682%
2021-08-31	59.0800	59.0800	59.0800	59.0800	-0.555%	-1.439%
2021-08-30	59.4100	59.4100	59.4100	59.4100	-2.012%	-1.986%
2021-08-27	60.6300	60.6300	60.6300	60.6300	+1.405%	-3.958%
2021-08-26	59.7900	59.7900	59.7900	59.7900	-0.648%	-2.609%
2021-08-25	60.1800	60.1800	60.1800	60.1800	+1.330%	-3.240%
2021-08-24	59.3900	59.3900	59.3900	59.3900	+0.712%	-1.953%
2021-08-23	58.9700	58.9700	58.9700	58.9700	+0.460%	-1.255%
2021-08-20	58.7000	58.7000	58.7000	58.7000	+0.479%	-0.801%
2021-08-19	58.4200	58.4200	58.4200	58.4200	-1.251%	-0.325%
2021-08-18	59.1600	59.1600	59.1600	59.1600	-0.688%	-1.572%
2021-08-17	59.5700	59.5700	59.5700	59.5700	-1.030%	-2.249%
2021-08-16	60.1900	60.1900	60.1900	60.1900	-0.496%	-3.256%
2021-08-13	60.4900	60.4900	60.4900	60.4900	-0.247%	-3.736%
2021-08-12	60.6400	60.6400	60.6400	60.6400	+0.198%	-3.974%
2021-08-11	60.5200	60.5200	60.5200	60.5200	+1.255%	-3.784%
2021-08-10	59.7700	59.7700	59.7700	59.7700	+0.980%	-2.577%
2021-08-09	59.1900	59.1900	59.1900	59.1900	+0.220%	-1.622%
2021-08-06	59.0600	59.0600	59.0600	59.0600	+1.968%	-1.405%
2021-08-05	57.9200	57.9200	57.9200	57.9200	+1.153%	+0.535%
2021-08-04	57.2600	57.2600	57.2600	57.2600	-0.452%	+1.694%
2021-08-03	57.5200	57.5200	57.5200	57.5200	+0.683%	+1.234%
2021-08-02	57.1300	57.1300	57.1300	57.1300	-0.122%	+1.925%
2021-07-30	57.2000	57.2000	57.2000	57.2000	-0.729%	+1.801%
2021-07-29	57.6200	57.6200	57.6200	57.6200	+1.248%	+1.059%
2021-07-28	56.9100	56.9100	56.9100	56.9100	-0.175%	+2.319%
2021-07-27	57.0100	57.0100	57.0100	57.0100	-0.158%	+2.140%
2021-07-26	57.1000	57.1000	57.1000	57.1000	+0.634%	+1.979%
2021-07-23	56.7400	56.7400	56.7400	56.7400	-0.123%	+2.626%
2021-07-22	56.8100	56.8100	56.8100	56.8100	-1.045%	+2.500%
2021-07-21	57.4100	57.4100	57.4100	57.4100	+1.863%	+1.428%
2021-07-20	56.3600	56.3600	56.3600	56.3600	+2.361%	+3.318%
2021-07-19	55.0600	55.0600	55.0600	55.0600	-3.080%	+5.757%
2021-07-16	56.8100	56.8100	56.8100	56.8100	-1.337%	+2.500%
2021-07-15	57.5800	57.5800	57.5800	57.5800	+0.471%	+1.129%
2021-07-14	57.3100	57.3100	57.3100	57.3100	-0.348%	+1.605%
2021-07-13	57.5100	57.5100	57.5100	57.5100	-1.220%	+1.252%
2021-07-12	58.2200	58.2200	58.2200	58.2200	+1.659%	+0.017%
2021-07-06	57.2700	57.2700	57.2700	57.2700	-1.310%	+1.676%
2021-07-02	58.0300	58.0300	58.0300	58.0300	-0.138%	+0.345%
2021-07-01	58.1100	58.1100	58.1100	58.1100	+0.938%	+0.207%
2021-06-30	57.5700	57.5700	57.5700	57.5700	+0.087%	+1.146%
2021-06-29	57.5200	57.5200	57.5200	57.5200	-0.502%	+1.234%
2021-06-28	57.8100	57.8100	57.8100	57.8100	-1.314%	+0.727%
2021-06-25	58.5800	58.5800	58.5800	58.5800	+1.262%	-0.597%
2021-06-24	57.8500	57.8500	57.8500	57.8500	+1.119%	+0.657%
2021-06-23	57.2100	57.2100	57.2100	57.2100	+0.386%	+1.783%
2021-06-22	56.9900	56.9900	56.9900	56.9900	-0.105%	+2.176%
2021-06-21	57.0500	57.0500	57.0500	57.0500	+2.553%	+2.068%
2021-06-18	55.6300	55.6300	55.6300	55.6300	-2.352%	+4.674%
2021-06-17	56.9700	56.9700	56.9700	56.9700	-2.947%	+2.212%
2021-06-16	58.7000	58.7000	58.7000	58.7000	-0.272%	-0.801%
2021-06-15	58.8600	58.8600	58.8600	58.8600	+0.719%	-1.070%
2021-06-14	58.4400	58.4400	58.4400	58.4400	-0.798%	-0.359%
2021-06-11	58.9100	58.9100	58.9100	58.9100	+0.615%	-1.154%
2021-06-10	58.5500	58.5500	58.5500	58.5500	-0.981%	-0.547%
2021-06-09	59.1300	59.1300	59.1300	59.1300	-1.120%	-1.522%
2021-06-08	59.8000	59.8000	59.8000	59.8000	-0.134%	-2.625%
2021-06-07	59.8800	59.8800	59.8800	59.8800	-0.532%	-2.756%
2021-06-04	60.2000	60.2000	60.2000	60.2000	+0.083%	-3.272%
2021-06-03	60.1500	60.1500	60.1500	60.1500	+0.033%	-3.192%
2021-06-02	60.1300	60.1300	60.1300	60.1300	+0.083%	-3.160%
2021-06-01	60.0800	60.0800	60.0800	60.0800	+0.941%	-3.079%
2021-05-28	59.5200	59.5200	59.5200	59.5200	+0.017%	-2.167%
2021-05-27	59.5100	59.5100	59.5100	59.5100	+1.294%	-2.151%
2021-05-26	58.7500	58.7500	58.7500	58.7500	-0.844%	-0.885%
2021-05-24	59.2500	59.2500	59.2500	59.2500	+0.373%	-1.722%
2021-05-21	59.0300	59.0300	59.0300	59.0300	+0.631%	-1.355%
2021-05-20	58.6600	58.6600	58.6600	58.6600	+0.274%	-0.733%
2021-05-19	58.5000	58.5000	58.5000	58.5000	-0.595%	-0.462%
2021-05-18	58.8500	58.8500	58.8500	58.8500	-1.059%	-1.054%
2021-05-17	59.4800	59.4800	59.4800	59.4800	0.000%	-2.102%
2021-05-14	59.4800	59.4800	59.4800	59.4800	+1.519%	-2.102%
2021-05-13	58.5900	58.5900	58.5900	58.5900	+1.825%	-0.614%
2021-05-12	57.5400	57.5400	57.5400	57.5400	-1.151%	+1.199%
2021-05-11	58.2100	58.2100	58.2100	58.2100	-1.672%	+0.034%
2021-05-10	59.2000	59.2000	59.2000	59.2000	-0.337%	-1.639%
2021-05-07	59.4000	59.4000	59.4000	59.4000	+0.661%	-1.970%
2021-05-06	59.0100	59.0100	59.0100	59.0100	+0.993%	-1.322%
2021-05-05	58.4300	58.4300	58.4300	58.4300	+0.603%	-0.342%
2021-05-04	58.0800	58.0800	58.0800	58.0800	+0.484%	+0.258%
2021-05-03	57.8000	57.8000	57.8000	57.8000	+0.574%	+0.744%
2021-04-30	57.4700	57.4700	57.4700	57.4700	-0.777%	+1.322%
2021-04-29	57.9200	57.9200	57.9200	57.9200	+1.685%	+0.535%
2021-04-28	56.9600	56.9600	56.9600	56.9600	+0.707%	+2.230%
2021-04-27	56.5600	56.5600	56.5600	56.5600	+0.820%	+2.953%
2021-04-26	56.1000	56.1000	56.1000	56.1000	+0.754%	+3.797%
2021-04-23	55.6800	55.6800	55.6800	55.6800	+1.476%	+4.580%
2021-04-22	54.8700	54.8700	54.8700	54.8700	-0.742%	+6.124%
2021-04-21	55.2800	55.2800	55.2800	55.2800	+1.171%	+5.336%
2021-04-20	54.6400	54.6400	54.6400	54.6400	-2.061%	+6.570%
2021-04-19	55.7900	55.7900	55.7900	55.7900	-0.232%	+4.374%
2021-04-16	55.9200	55.9200	55.9200	55.9200	+0.975%	+4.131%
2021-04-15	55.3800	55.3800	55.3800	55.3800	-0.396%	+5.146%
2021-04-14	55.6000	55.6000	55.6000	55.6000	+1.183%	+4.730%
2021-04-13	54.9500	54.9500	54.9500	54.9500	-1.044%	+5.969%
2021-04-12	55.5300	55.5300	55.5300	55.5300	+0.361%	+4.862%
2021-04-09	55.3300	55.3300	55.3300	55.3300	+0.692%	+5.241%
2021-04-08	54.9500	54.9500	54.9500	54.9500	-0.164%	+5.969%
2021-04-07	55.0400	55.0400	55.0400	55.0400	+0.420%	+5.796%
2021-04-06	54.8100	54.8100	54.8100	54.8100	-0.200%	+6.240%
2021-04-05	54.9200	54.9200	54.9200	54.9200	+1.030%	+6.027%
2021-04-01	54.3600	54.3600	54.3600	54.3600	+1.342%	+7.119%
2021-03-31	53.6400	53.6400	53.6400	53.6400	-1.124%	+8.557%
2021-03-30	54.2500	54.2500	54.2500	54.2500	+1.043%	+7.336%
2021-03-29	53.6900	53.6900	53.6900	53.6900	-1.123%	+8.456%
2021-03-26	54.3000	54.3000	54.3000	54.3000	+1.571%	+7.238%
2021-03-25	53.4600	53.4600	53.4600	53.4600	+1.616%	+8.923%
2021-03-24	52.6100	52.6100	52.6100	52.6100	+0.516%	+10.682%
2021-03-23	52.3400	52.3400	52.3400	52.3400	-1.505%	+11.253%
2021-03-22	53.1400	53.1400	53.1400	53.1400	-1.373%	+9.578%
2021-03-19	53.8800	53.8800	53.8800	53.8800	-1.319%	+8.073%
2021-03-18	54.6000	54.6000	54.6000	54.6000	+0.368%	+6.648%
2021-03-17	54.4000	54.4000	54.4000	54.4000	+0.853%	+7.040%
2021-03-16	53.9400	53.9400	53.9400	53.9400	-0.955%	+7.953%
2021-03-15	54.4600	54.4600	54.4600	54.4600	-0.693%	+6.923%
2021-03-12	54.8400	54.8400	54.8400	54.8400	+1.330%	+6.182%
2021-03-11	54.1200	54.1200	54.1200	54.1200	+0.074%	+7.594%
2021-03-10	54.0800	54.0800	54.0800	54.0800	+1.826%	+7.674%
2021-03-09	53.1100	53.1100	53.1100	53.1100	-1.283%	+9.640%
2021-03-08	53.8000	53.8000	53.8000	53.8000	+1.376%	+8.234%
2021-03-05	53.0700	53.0700	53.0700	53.0700	+1.706%	+9.723%
2021-03-04	52.1800	52.1800	52.1800	52.1800	-0.798%	+11.594%
2021-03-03	52.6000	52.6000	52.6000	52.6000	+1.134%	+10.703%
2021-03-02	52.0100	52.0100	52.0100	52.0100	+0.561%	+11.959%
2021-03-01	51.7200	51.7200	51.7200	51.7200	+2.782%	+12.587%
2021-02-26	50.3200	50.3200	50.3200	50.3200	-1.546%	+15.719%
2021-02-25	51.1100	51.1100	51.1100	51.1100	-1.994%	+13.931%
2021-02-24	52.1500	52.1500	52.1500	52.1500	+1.915%	+11.659%
2021-02-23	51.1700	51.1700	51.1700	51.1700	+0.709%	+13.797%
2021-02-22	50.8100	50.8100	50.8100	50.8100	+1.397%	+14.603%
2021-02-19	50.1100	50.1100	50.1100	50.1100	+1.232%	+16.204%
2021-02-18	49.5000	49.5000	49.5000	49.5000	-0.682%	+17.636%
2021-02-17	49.8400	49.8400	49.8400	49.8400	+0.181%	+16.834%
2021-02-16	49.7500	49.7500	49.7500	49.7500	+1.697%	+17.045%
2021-02-12	48.9200	48.9200	48.9200	48.9200	+0.534%	+19.031%
2021-02-11	48.6600	48.6600	48.6600	48.6600	+0.123%	+19.667%
2021-02-10	48.6000	48.6000	48.6000	48.6000	+0.103%	+19.815%
2021-02-09	48.5500	48.5500	48.5500	48.5500	-0.041%	+19.938%
2021-02-08	48.5700	48.5700	48.5700	48.5700	+1.145%	+19.889%
2021-02-05	48.0200	48.0200	48.0200	48.0200	+0.523%	+21.262%
2021-02-04	47.7700	47.7700	47.7700	47.7700	+2.798%	+21.897%
2021-02-03	46.4700	46.4700	46.4700	46.4700	+1.000%	+25.307%
2021-02-02	46.0100	46.0100	46.0100	46.0100	+2.131%	+26.559%
2021-02-01	45.0500	45.0500	45.0500	45.0500	+0.625%	+29.256%
2021-01-29	44.7700	44.7700	44.7700	44.7700	-1.949%	+30.065%
2021-01-28	45.6600	45.6600	45.6600	45.6600	+2.034%	+27.530%
2021-01-27	44.7500	44.7500	44.7500	44.7500	-2.335%	+30.123%
2021-01-26	45.8200	45.8200	45.8200	45.8200	-1.314%	+27.084%
2021-01-25	46.4300	46.4300	46.4300	46.4300	-0.960%	+25.415%
2021-01-22	46.8800	46.8800	46.8800	46.8800	-0.972%	+24.211%
2021-01-21	47.3400	47.3400	47.3400	47.3400	-0.859%	+23.004%
2021-01-20	47.7500	47.7500	47.7500	47.7500	-0.748%	+21.948%
2021-01-19	48.1100	48.1100	48.1100	48.1100	+0.459%	+21.035%
2021-01-15	47.8900	47.8900	47.8900	47.8900	-2.005%	+21.591%
2021-01-14	48.8700	48.8700	48.8700	48.8700	+0.888%	+19.153%
2021-01-13	48.4400	48.4400	48.4400	48.4400	-0.268%	+20.211%
2021-01-12	48.5700	48.5700	48.5700	48.5700	+1.103%	+19.889%
2021-01-11	48.0400	48.0400	48.0400	48.0400	-0.145%	+21.211%
2021-01-08	48.1100	48.1100	48.1100	48.1100	-0.187%	+21.035%
2021-01-07	48.2000	48.2000	48.2000	48.2000	+1.324%	+20.809%
2021-01-06	47.5700	47.5700	47.5700	47.5700	+5.011%	+22.409%
2021-01-05	45.3000	45.3000	45.3000	45.3000	+0.667%	+28.543%
2021-01-04	45.0000	45.0000	45.0000	45.0000	-1.142%	+29.400%
2020-12-31	45.5200	45.5200	45.5200	45.5200	+0.887%	+27.922%
2020-12-30	45.1200	45.1200	45.1200	45.1200	+0.669%	+29.056%
2020-12-29	44.8200	44.8200	44.8200	44.8200	-0.378%	+29.920%
2020-12-28	44.9900	44.9900	44.9900	44.9900	+0.536%	+29.429%
2020-12-24	44.7500	44.7500	44.7500	44.7500	-0.089%	+30.123%
2020-12-23	44.7900	44.7900	44.7900	44.7900	+2.167%	+30.007%
2020-12-22	43.8400	43.8400	43.8400	43.8400	-1.016%	+32.824%
2020-12-21	44.2900	44.2900	44.2900	44.2900	+0.934%	+31.474%
2020-12-18	43.8800	43.8800	43.8800	43.8800	-0.903%	+32.703%
2020-12-17	44.2800	44.2800	44.2800	44.2800	+0.068%	+31.504%
2020-12-16	44.2500	44.2500	44.2500	44.2500	+0.204%	+31.593%
2020-12-15	44.1600	44.1600	44.1600	44.1600	+1.611%	+31.861%
2020-12-14	43.4600	43.4600	43.4600	43.4600	-0.912%	+33.985%
2020-12-11	43.8600	43.8600	43.8600	43.8600	-1.305%	+32.763%
2020-12-10	44.4400	44.4400	44.4400	44.4400	-5.245%	+31.031%
2020-12-09	46.9000	46.9000	46.9000	46.9000	+0.407%	+24.158%
2020-12-08	46.7100	46.7100	46.7100	46.7100	-0.064%	+24.663%
2020-12-07	46.7400	46.7400	46.7400	46.7400	-0.764%	+24.583%
2020-12-04	47.1000	47.1000	47.1000	47.1000	+0.900%	+23.631%
2020-12-03	46.6800	46.6800	46.6800	46.6800	+0.129%	+24.743%
2020-12-02	46.6200	46.6200	46.6200	46.6200	+0.822%	+24.903%
2020-12-01	46.2400	46.2400	46.2400	46.2400	+1.963%	+25.930%
2020-11-30	45.3500	45.3500	45.3500	45.3500	-2.157%	+28.401%
2020-11-27	46.3500	46.3500	46.3500	46.3500	-0.771%	+25.631%
2020-11-26	46.7100	46.7100	46.7100	46.7100	0.000%	+24.663%
2020-11-25	46.7100	46.7100	46.7100	46.7100	-0.723%	+24.663%
2020-11-24	47.0500	47.0500	47.0500	47.0500	+4.047%	+23.762%
2020-11-23	45.2200	45.2200	45.2200	45.2200	+1.916%	+28.770%
2020-11-20	44.3700	44.3700	44.3700	44.3700	-0.916%	+31.237%
2020-11-19	44.7800	44.7800	44.7800	44.7800	-0.289%	+30.036%
2020-11-18	44.9100	44.9100	44.9100	44.9100	-1.079%	+29.659%
2020-11-17	45.4000	45.4000	45.4000	45.4000	-0.220%	+28.260%
2020-11-16	45.5000	45.5000	45.5000	45.5000	+2.524%	+27.978%
2020-11-13	44.3800	44.3800	44.3800	44.3800	+1.976%	+31.208%
2020-11-12	43.5200	43.5200	43.5200	43.5200	-1.672%	+33.801%
2020-11-11	44.2600	44.2600	44.2600	44.2600	-1.447%	+31.563%
2020-11-10	44.9100	44.9100	44.9100	44.9100	+1.240%	+29.659%
2020-11-09	44.3600	44.3600	44.3600	44.3600	+9.993%	+31.267%
2020-11-06	40.3300	40.3300	40.3300	40.3300	-0.909%	+44.384%
2020-11-05	40.7000	40.7000	40.7000	40.7000	+2.804%	+43.071%
2020-11-04	39.5900	39.5900	39.5900	39.5900	-1.956%	+47.083%
2020-11-03	40.3800	40.3800	40.3800	40.3800	+2.722%	+44.205%
2020-11-02	39.3100	39.3100	39.3100	39.3100	+2.637%	+48.130%
2020-10-30	38.3000	38.3000	38.3000	38.3000	+0.341%	+52.037%
2020-10-29	38.1700	38.1700	38.1700	38.1700	+1.032%	+52.554%
2020-10-28	37.7800	37.7800	37.7800	37.7800	-2.704%	+54.129%
2020-10-27	38.8300	38.8300	38.8300	38.8300	-2.142%	+49.961%
2020-10-26	39.6800	39.6800	39.6800	39.6800	-2.578%	+46.749%
2020-10-23	40.7300	40.7300	40.7300	40.7300	+0.642%	+42.966%
2020-10-22	40.4700	40.4700	40.4700	40.4700	+2.120%	+43.884%
2020-10-21	39.6300	39.6300	39.6300	39.6300	+0.025%	+46.934%
2020-10-20	39.6200	39.6200	39.6200	39.6200	+0.917%	+46.971%
2020-10-19	39.2600	39.2600	39.2600	39.2600	-1.233%	+48.319%
2020-10-16	39.7500	39.7500	39.7500	39.7500	+0.506%	+46.491%
2020-10-15	39.5500	39.5500	39.5500	39.5500	+0.406%	+47.231%
2020-10-14	39.3900	39.3900	39.3900	39.3900	-1.154%	+47.829%
2020-10-13	39.8500	39.8500	39.8500	39.8500	-2.233%	+46.123%
2020-10-12	40.7600	40.7600	40.7600	40.7600	+1.192%	+42.861%
2020-10-09	40.2800	40.2800	40.2800	40.2800	-0.050%	+44.563%
2020-10-08	40.3000	40.3000	40.3000	40.3000	+1.845%	+44.491%
2020-10-07	39.5700	39.5700	39.5700	39.5700	+1.801%	+47.157%
2020-10-06	38.8700	38.8700	38.8700	38.8700	-1.195%	+49.807%
2020-10-05	39.3400	39.3400	39.3400	39.3400	+2.076%	+48.017%

.dark-mode .xKBH70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xKBH70{ color: #333333; background-color: white; border: 2px solid #333333; }DVFYXDAVIS FINANCIAL FUND INC. CLASS Ymf NASDAQ

DVFYX
DAVIS FINANCIAL FUND INC. CLASS Y
mf NASDAQ