Canada markets open in 6 hours 18 minutes

Dunham Emerging Markets Stock A (DAEMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.23+0.17 (+1.21%)
At close: 08:00PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202414.2314.2314.2314.2314.23-
Jul 02, 202414.0614.0614.0614.0614.06-
Jul 01, 202414.0514.0514.0514.0514.05-
Jun 28, 202414.0214.0214.0214.0214.02-
Jun 27, 202414.0114.0114.0114.0114.01-
Jun 26, 202413.9613.9613.9613.9613.96-
Jun 25, 202413.9513.9513.9513.9513.95-
Jun 24, 202413.9513.9513.9513.9513.95-
Jun 21, 202413.9813.9813.9813.9813.98-
Jun 20, 202414.0614.0614.0614.0614.06-
Jun 18, 202414.0514.0514.0514.0514.05-
Jun 17, 202413.9613.9613.9613.9613.96-
Jun 14, 202413.8513.8513.8513.8513.85-
Jun 13, 202413.7913.7913.7913.7913.79-
Jun 12, 202413.8013.8013.8013.8013.80-
Jun 11, 202413.5813.5813.5813.5813.58-
Jun 10, 202413.6713.6713.6713.6713.67-
Jun 07, 202413.5813.5813.5813.5813.58-
Jun 06, 202413.7113.7113.7113.7113.71-
Jun 05, 202413.6813.6813.6813.6813.68-
Jun 04, 202413.3413.3413.3413.3413.34-
Jun 03, 202413.5813.5813.5813.5813.58-
May 31, 202413.3413.3413.3413.3413.34-
May 30, 202413.4913.4913.4913.4913.49-
May 29, 202413.5013.5013.5013.5013.50-
May 28, 202413.6713.6713.6713.6713.67-
May 24, 202413.7013.7013.7013.7013.70-
May 23, 202413.6313.6313.6313.6313.63-
May 22, 202413.6813.6813.6813.6813.68-
May 21, 202413.7213.7213.7213.7213.72-
May 20, 202413.8013.8013.8013.8013.80-
May 17, 202413.8013.8013.8013.8013.80-
May 16, 202413.7513.7513.7513.7513.75-
May 15, 202413.7513.7513.7513.7513.75-
May 14, 202413.6213.6213.6213.6213.62-
May 13, 202413.4913.4913.4913.4913.49-
May 10, 202413.4313.4313.4313.4313.43-
May 09, 202413.3913.3913.3913.3913.39-
May 08, 202413.4213.4213.4213.4213.42-
May 07, 202413.3613.3613.3613.3613.36-
May 06, 202413.4513.4513.4513.4513.45-
May 03, 202413.4113.4113.4113.4113.41-
May 02, 202413.3113.3113.3113.3113.31-
May 01, 202413.0713.0713.0713.0713.07-
Apr 30, 202413.0813.0813.0813.0813.08-
Apr 29, 202413.2513.2513.2513.2513.25-
Apr 26, 202413.1913.1913.1913.1913.19-
Apr 25, 202413.0513.0513.0513.0513.05-
Apr 24, 202413.0413.0413.0413.0413.04-
Apr 23, 202412.9312.9312.9312.9312.93-
Apr 22, 202412.8012.8012.8012.8012.80-
Apr 19, 202412.7212.7212.7212.7212.72-
Apr 18, 202412.8312.8312.8312.8312.83-
Apr 17, 202412.8112.8112.8112.8112.81-
Apr 16, 202412.8112.8112.8112.8112.81-
Apr 15, 202412.9712.9712.9712.9712.97-
Apr 12, 202413.1013.1013.1013.1013.10-
Apr 11, 202413.4213.4213.4213.4213.42-
Apr 10, 202413.3213.3213.3213.3213.32-
Apr 09, 202413.4113.4113.4113.4113.41-
Apr 08, 202413.3713.3713.3713.3713.37-
Apr 05, 202413.3213.3213.3213.3213.32-
Apr 04, 202413.2813.2813.2813.2813.28-
Apr 03, 202413.3113.3113.3113.3113.31-
Apr 02, 202413.2513.2513.2513.2513.25-
Apr 01, 202413.1913.1913.1913.1913.19-
Mar 28, 202413.1413.1413.1413.1413.14-
Mar 27, 202413.1013.1013.1013.1013.10-
Mar 26, 202413.0713.0713.0713.0713.07-
Mar 25, 202413.0613.0613.0613.0613.06-
Mar 22, 202413.0913.0913.0913.0913.09-
Mar 21, 202413.1513.1513.1513.1513.15-
Mar 20, 202413.1013.1013.1013.1013.10-
Mar 19, 202412.9412.9412.9412.9412.94-
Mar 18, 202413.0513.0513.0513.0513.05-
Mar 15, 202413.0113.0113.0113.0113.01-
Mar 14, 202413.1513.1513.1513.1513.15-
Mar 13, 202413.1813.1813.1813.1813.18-
Mar 12, 202413.3113.3113.3113.3113.31-
Mar 11, 202413.1613.1613.1613.1613.16-
Mar 08, 202413.2013.2013.2013.2013.20-
Mar 07, 202413.2613.2613.2613.2613.26-
Mar 06, 202413.1713.1713.1713.1713.17-
Mar 05, 202412.9712.9712.9712.9712.97-
Mar 04, 202413.1213.1213.1213.1213.12-
Mar 01, 202413.0813.0813.0813.0813.08-
Feb 29, 202412.9412.9412.9412.9412.94-
Feb 28, 202412.8812.8812.8812.8812.88-
Feb 27, 202412.9712.9712.9712.9712.97-
Feb 26, 202413.0513.0513.0513.0513.05-
Feb 23, 202413.1013.1013.1013.1013.10-
Feb 22, 202413.1113.1113.1113.1113.11-
Feb 21, 202412.9412.9412.9412.9412.94-
Feb 20, 202412.9712.9712.9712.9712.97-
Feb 16, 202412.8912.8912.8912.8912.89-
Feb 15, 202412.9212.9212.9212.9212.92-
Feb 14, 202412.8912.8912.8912.8912.89-
Feb 13, 202412.7212.7212.7212.7212.72-
Feb 12, 202412.8612.8612.8612.8612.86-
Feb 09, 202412.8412.8412.8412.8412.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...