Canada markets closed

Dunham International Stock A (DAINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.59+0.14 (+0.76%)
At close: 06:45PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202418.4518.4518.4518.4518.45-
May 01, 202418.2018.2018.2018.2018.20-
Apr 30, 202418.2718.2718.2718.2718.27-
Apr 29, 202418.5618.5618.5618.5618.56-
Apr 26, 202418.5018.5018.5018.5018.50-
Apr 25, 202418.3618.3618.3618.3618.36-
Apr 24, 202418.4118.4118.4118.4118.41-
Apr 23, 202418.4118.4118.4118.4118.41-
Apr 22, 202418.2818.2818.2818.2818.28-
Apr 19, 202418.1518.1518.1518.1518.15-
Apr 18, 202418.1318.1318.1318.1318.13-
Apr 17, 202418.1218.1218.1218.1218.12-
Apr 16, 202418.1618.1618.1618.1618.16-
Apr 15, 202418.4218.4218.4218.4218.42-
Apr 12, 202418.3818.3818.3818.3818.38-
Apr 11, 202418.7218.7218.7218.7218.72-
Apr 10, 202418.6518.6518.6518.6518.65-
Apr 09, 202418.8118.8118.8118.8118.81-
Apr 08, 202418.7618.7618.7618.7618.76-
Apr 05, 202418.6718.6718.6718.6718.67-
Apr 04, 202418.5918.5918.5918.5918.59-
Apr 03, 202418.6718.6718.6718.6718.67-
Apr 02, 202418.5118.5118.5118.5118.51-
Apr 01, 202418.4718.4718.4718.4718.47-
Mar 28, 202418.5118.5118.5118.5118.51-
Mar 27, 202418.4618.4618.4618.4618.46-
Mar 26, 202418.4118.4118.4118.4118.41-
Mar 25, 202418.4518.4518.4518.4518.45-
Mar 22, 202418.4418.4418.4418.4418.44-
Mar 21, 202418.5118.5118.5118.5118.51-
Mar 20, 202418.4318.4318.4318.4318.43-
Mar 19, 202418.2118.2118.2118.2118.21-
Mar 18, 202418.1418.1418.1418.1418.14-
Mar 15, 202418.1218.1218.1218.1218.12-
Mar 14, 202418.1018.1018.1018.1018.10-
Mar 13, 202418.1818.1818.1818.1818.18-
Mar 12, 202418.3118.3118.3118.3118.31-
Mar 11, 202418.1618.1618.1618.1618.16-
Mar 08, 202418.2718.2718.2718.2718.27-
Mar 07, 202418.4018.4018.4018.4018.40-
Mar 06, 202418.2118.2118.2118.2118.21-
Mar 05, 202418.0318.0318.0318.0318.03-
Mar 04, 202418.0718.0718.0718.0718.07-
Mar 01, 202418.1018.1018.1018.1018.10-
Feb 29, 202417.9317.9317.9317.9317.93-
Feb 28, 202417.8217.8217.8217.8217.82-
Feb 27, 202417.9417.9417.9417.9417.94-
Feb 26, 202417.9217.9217.9217.9217.92-
Feb 23, 202418.0218.0218.0218.0218.02-
Feb 22, 202418.0218.0218.0218.0218.02-
Feb 21, 202417.7717.7717.7717.7717.77-
Feb 20, 202417.7217.7217.7217.7217.72-
Feb 16, 202417.6017.6017.6017.6017.60-
Feb 15, 202417.5617.5617.5617.5617.56-
Feb 14, 202417.3517.3517.3517.3517.35-
Feb 13, 202417.2217.2217.2217.2217.22-
Feb 12, 202417.4117.4117.4117.4117.41-
Feb 09, 202417.3617.3617.3617.3617.36-
Feb 08, 202417.3317.3317.3317.3317.33-
Feb 07, 202417.3217.3217.3217.3217.32-
Feb 06, 202417.2217.2217.2217.2217.22-
Feb 05, 202417.0417.0417.0417.0417.04-
Feb 02, 202417.1017.1017.1017.1017.10-
Feb 01, 202417.1917.1917.1917.1917.19-
Jan 31, 202417.0117.0117.0117.0117.01-
Jan 30, 202417.0717.0717.0717.0717.07-
Jan 29, 202417.1017.1017.1017.1017.10-
Jan 26, 202417.0317.0317.0317.0317.03-
Jan 25, 202417.0017.0017.0017.0017.00-
Jan 24, 202416.8716.8716.8716.8716.87-
Jan 23, 202416.6116.6116.6116.6116.61-
Jan 22, 202416.6016.6016.6016.6016.60-
Jan 19, 202416.6516.6516.6516.6516.65-
Jan 18, 202416.5716.5716.5716.5716.57-
Jan 17, 202416.4716.4716.4716.4716.47-
Jan 16, 202416.6416.6416.6416.6416.64-
Jan 12, 202416.8216.8216.8216.8216.82-
Jan 11, 202416.7716.7716.7716.7716.77-
Jan 10, 202416.7916.7916.7916.7916.79-
Jan 09, 202416.7416.7416.7416.7416.74-
Jan 08, 202416.9216.9216.9216.9216.92-
Jan 05, 202416.7816.7816.7816.7816.78-
Jan 04, 202416.7316.7316.7316.7316.73-
Jan 03, 202416.6516.6516.6516.6516.65-
Jan 02, 202416.7216.7216.7216.7216.72-
Dec 29, 202316.8916.8916.8916.8916.89-
Dec 28, 202316.8416.8416.8416.8416.84-
Dec 27, 202316.8616.8616.8616.8616.86-
Dec 27, 20230.452 Dividend
Dec 27, 20230.165 Capital Gain
Dec 26, 202317.3717.3717.3717.3716.75-
Dec 22, 202317.3317.3317.3317.3316.71-
Dec 21, 202317.3117.3117.3117.3116.70-
Dec 20, 202317.0617.0617.0617.0616.45-
Dec 19, 202317.1717.1717.1717.1716.56-
Dec 18, 202317.0717.0717.0717.0716.46-
Dec 15, 202317.0217.0217.0217.0216.42-
Dec 14, 202317.1517.1517.1517.1516.54-
Dec 13, 202317.0217.0217.0217.0216.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...