Canada markets open in 9 hours 13 minutes

Dunham Small Cap Growth A (DADGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.57+0.06 (+0.36%)
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202416.5716.5716.5716.5716.57-
Jun 24, 202416.5116.5116.5116.5116.51-
Jun 21, 202416.5516.5516.5516.5516.55-
Jun 20, 202416.5316.5316.5316.5316.53-
Jun 18, 202416.7016.7016.7016.7016.70-
Jun 17, 202416.6716.6716.6716.6716.67-
Jun 14, 202416.5316.5316.5316.5316.53-
Jun 13, 202416.7816.7816.7816.7816.78-
Jun 12, 202416.9716.9716.9716.9716.97-
Jun 11, 202416.6516.6516.6516.6516.65-
Jun 10, 202416.6916.6916.6916.6916.69-
Jun 07, 202416.5916.5916.5916.5916.59-
Jun 06, 202416.7616.7616.7616.7616.76-
Jun 05, 202416.8516.8516.8516.8516.85-
Jun 04, 202416.4816.4816.4816.4816.48-
Jun 03, 202416.6516.6516.6516.6516.65-
May 31, 202416.7316.7316.7316.7316.73-
May 30, 202416.7116.7116.7116.7116.71-
May 29, 202416.7316.7316.7316.7316.73-
May 28, 202416.9216.9216.9216.9216.92-
May 24, 202416.9416.9416.9416.9416.94-
May 23, 202416.7816.7816.7816.7816.78-
May 22, 202416.9616.9616.9616.9616.96-
May 21, 202416.9616.9616.9616.9616.96-
May 20, 202417.0417.0417.0417.0417.04-
May 17, 202416.9616.9616.9616.9616.96-
May 16, 202416.9816.9816.9816.9816.98-
May 15, 202417.1317.1317.1317.1317.13-
May 14, 202416.8516.8516.8516.8516.85-
May 13, 202416.7416.7416.7416.7416.74-
May 10, 202416.7516.7516.7516.7516.75-
May 09, 202416.7316.7316.7316.7316.73-
May 08, 202416.5716.5716.5716.5716.57-
May 07, 202416.7516.7516.7516.7516.75-
May 06, 202416.7316.7316.7316.7316.73-
May 03, 202416.4316.4316.4316.4316.43-
May 02, 202416.3016.3016.3016.3016.30-
May 01, 202415.9515.9515.9515.9515.95-
Apr 30, 202415.8415.8415.8415.8415.84-
Apr 29, 202416.1216.1216.1216.1216.12-
Apr 26, 202416.0616.0616.0616.0616.06-
Apr 25, 202415.8515.8515.8515.8515.85-
Apr 24, 202415.9015.9015.9015.9015.90-
Apr 23, 202415.9015.9015.9015.9015.90-
Apr 22, 202415.6215.6215.6215.6215.62-
Apr 19, 202415.4715.4715.4715.4715.47-
Apr 18, 202415.5615.5615.5615.5615.56-
Apr 17, 202415.6315.6315.6315.6315.63-
Apr 16, 202415.8415.8415.8415.8415.84-
Apr 15, 202415.8615.8615.8615.8615.86-
Apr 12, 202416.1616.1616.1616.1616.16-
Apr 11, 202416.5216.5216.5216.5216.52-
Apr 10, 202416.4416.4416.4416.4416.44-
Apr 09, 202416.8016.8016.8016.8016.80-
Apr 08, 202416.7516.7516.7516.7516.75-
Apr 05, 202416.6816.6816.6816.6816.68-
Apr 04, 202416.5016.5016.5016.5016.50-
Apr 03, 202416.6716.6716.6716.6716.67-
Apr 02, 202416.6616.6616.6616.6616.66-
Apr 01, 202416.9616.9616.9616.9616.96-
Mar 28, 202417.1217.1217.1217.1217.12-
Mar 27, 202417.0517.0517.0517.0517.05-
Mar 26, 202416.8416.8416.8416.8416.84-
Mar 25, 202416.8116.8116.8116.8116.81-
Mar 22, 202416.8916.8916.8916.8916.89-
Mar 21, 202417.0117.0117.0117.0117.01-
Mar 20, 202416.8516.8516.8516.8516.85-
Mar 19, 202416.6316.6316.6316.6316.63-
Mar 18, 202416.4016.4016.4016.4016.40-
Mar 15, 202416.3816.3816.3816.3816.38-
Mar 14, 202416.4116.4116.4116.4116.41-
Mar 13, 202416.6516.6516.6516.6516.65-
Mar 12, 202416.6616.6616.6616.6616.66-
Mar 11, 202416.5816.5816.5816.5816.58-
Mar 08, 202416.7216.7216.7216.7216.72-
Mar 07, 202416.9116.9116.9116.9116.91-
Mar 06, 202416.8016.8016.8016.8016.80-
Mar 05, 202416.6916.6916.6916.6916.69-
Mar 04, 202416.9816.9816.9816.9816.98-
Mar 01, 202417.0017.0017.0017.0017.00-
Feb 29, 202416.7616.7616.7616.7616.76-
Feb 28, 202416.6816.6816.6816.6816.68-
Feb 27, 202416.7116.7116.7116.7116.71-
Feb 26, 202416.6016.6016.6016.6016.60-
Feb 23, 202416.5416.5416.5416.5416.54-
Feb 22, 202416.4116.4116.4116.4116.41-
Feb 21, 202416.2316.2316.2316.2316.23-
Feb 20, 202416.3816.3816.3816.3816.38-
Feb 16, 202416.6516.6516.6516.6516.65-
Feb 15, 202416.7616.7616.7616.7616.76-
Feb 14, 202416.5516.5516.5516.5516.55-
Feb 13, 202416.2016.2016.2016.2016.20-
Feb 12, 202416.7016.7016.7016.7016.70-
Feb 09, 202416.6716.6716.6716.6716.67-
Feb 08, 202416.4416.4416.4416.4416.44-
Feb 07, 202416.1516.1516.1516.1516.15-
Feb 06, 202416.0316.0316.0316.0316.03-
Feb 05, 202415.9715.9715.9715.9715.97-
Feb 02, 202416.1316.1316.1316.1316.13-
Feb 01, 202416.1016.1016.1016.1016.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...