DGOYX Fund Historical Price Quotes NMFQS:DGOYX
Large Value | Davis Funds
$47.96
↑
$0.11 (0.23%)
Last Updated: Jul 14, 2026
DGOYX Historical Data
You're viewing historical data for Davis Opportunity Fund Class Y (DGOYX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $43.95 | $43.95 | $43.95 | $43.95 | 0 |
| 2025-12-24 | $43.76 | $43.76 | $43.76 | $43.76 | 0 |
| 2025-12-23 | $43.64 | $43.64 | $43.64 | $43.64 | 0 |
| 2025-12-22 | $43.59 | $43.59 | $43.59 | $43.59 | 0 |
| 2025-12-19 | $43.22 | $43.22 | $43.22 | $43.22 | 0 |
| 2025-12-18 | $43.04 | $43.04 | $43.04 | $43.04 | 0 |
| 2025-12-17 | $42.72 | $42.72 | $42.72 | $42.72 | 0 |
| 2025-12-16 | $42.93 | $42.93 | $42.93 | $42.93 | 0 |
| 2025-12-15 | $43.35 | $43.35 | $43.35 | $43.35 | 0 |
| 2025-12-12 | $43.34 | $43.34 | $43.34 | $43.34 | 0 |
| 2025-12-11 | $49.43 | $49.43 | $49.43 | $49.43 | 0 |
| 2025-12-10 | $49.19 | $49.19 | $49.19 | $49.19 | 0 |
| 2025-12-09 | $48.47 | $48.47 | $48.47 | $48.47 | 0 |
| 2025-12-08 | $48.44 | $48.44 | $48.44 | $48.44 | 0 |
| 2025-12-05 | $48.81 | $48.81 | $48.81 | $48.81 | 0 |
| 2025-12-04 | $48.68 | $48.68 | $48.68 | $48.68 | 0 |
| 2025-12-03 | $48.53 | $48.53 | $48.53 | $48.53 | 0 |
| 2025-12-02 | $48.17 | $48.17 | $48.17 | $48.17 | 0 |
| 2025-12-01 | $48.14 | $48.14 | $48.14 | $48.14 | 0 |
| 2025-11-28 | $48.15 | $48.15 | $48.15 | $48.15 | 0 |
| 2025-11-26 | $47.86 | $47.86 | $47.86 | $47.86 | 0 |
| 2025-11-25 | $47.42 | $47.42 | $47.42 | $47.42 | 0 |
| 2025-11-24 | $46.81 | $46.81 | $46.81 | $46.81 | 0 |
| 2025-11-21 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2025-11-20 | $45.23 | $45.23 | $45.23 | $45.23 | 0 |
| 2025-11-19 | $45.85 | $45.85 | $45.85 | $45.85 | 0 |
| 2025-11-18 | $45.80 | $45.80 | $45.80 | $45.80 | 0 |
| 2025-11-17 | $45.90 | $45.90 | $45.90 | $45.90 | 0 |
| 2025-11-14 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2025-11-13 | $46.97 | $46.97 | $46.97 | $46.97 | 0 |
| 2025-11-12 | $47.62 | $47.62 | $47.62 | $47.62 | 0 |
| 2025-11-11 | $47.53 | $47.53 | $47.53 | $47.53 | 0 |
| 2025-11-10 | $47.12 | $47.12 | $47.12 | $47.12 | 0 |
| 2025-11-07 | $46.53 | $46.53 | $46.53 | $46.53 | 0 |
| 2025-11-06 | $46.19 | $46.19 | $46.19 | $46.19 | 0 |
| 2025-11-05 | $46.67 | $46.67 | $46.67 | $46.67 | 0 |
| 2025-11-04 | $46.70 | $46.70 | $46.70 | $46.70 | 0 |
| 2025-11-03 | $47.29 | $47.29 | $47.29 | $47.29 | 0 |
| 2025-10-31 | $47.07 | $47.07 | $47.07 | $47.07 | 0 |
| 2025-10-30 | $46.77 | $46.77 | $46.77 | $46.77 | 0 |
| 2025-10-29 | $47.03 | $47.03 | $47.03 | $47.03 | 0 |
| 2025-10-28 | $47.24 | $47.24 | $47.24 | $47.24 | 0 |
| 2025-10-27 | $47.56 | $47.56 | $47.56 | $47.56 | 0 |
| 2025-10-24 | $47.27 | $47.27 | $47.27 | $47.27 | 0 |
| 2025-10-23 | $47.00 | $47.00 | $47.00 | $47.00 | 0 |
| 2025-10-22 | $46.63 | $46.63 | $46.63 | $46.63 | 0 |
| 2025-10-21 | $46.98 | $46.98 | $46.98 | $46.98 | 0 |
| 2025-10-20 | $47.05 | $47.05 | $47.05 | $47.05 | 0 |
| 2025-10-17 | $46.54 | $46.54 | $46.54 | $46.54 | 0 |
| 2025-10-16 | $46.40 | $46.40 | $46.40 | $46.40 | 0 |
| 2025-10-15 | $46.72 | $46.72 | $46.72 | $46.72 | 0 |