Canada markets closed

Dunham Monthly Distribution A (DAMDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
27.21-0.06 (-0.22%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202427.2727.2727.2727.2727.27-
May 01, 202427.2627.2627.2627.2627.26-
Apr 30, 202427.1527.1527.1527.1527.15-
Apr 30, 20240.207 Dividend
Apr 29, 202427.3927.3927.3927.3927.18-
Apr 26, 202427.4127.4127.4127.4127.20-
Apr 25, 202427.3127.3127.3127.3127.10-
Apr 24, 202427.2827.2827.2827.2827.07-
Apr 23, 202427.2927.2927.2927.2927.08-
Apr 22, 202427.2927.2927.2927.2927.08-
Apr 19, 202427.3127.3127.3127.3127.10-
Apr 18, 202427.3527.3527.3527.3527.14-
Apr 17, 202427.3627.3627.3627.3627.15-
Apr 16, 202427.3527.3527.3527.3527.14-
Apr 15, 202427.3627.3627.3627.3627.15-
Apr 12, 202427.4127.4127.4127.4127.20-
Apr 11, 202427.5127.5127.5127.5127.30-
Apr 10, 202427.5427.5427.5427.5427.33-
Apr 09, 202427.5427.5427.5427.5427.33-
Apr 08, 202427.4927.4927.4927.4927.28-
Apr 05, 202427.4927.4927.4927.4927.28-
Apr 04, 202427.5227.5227.5227.5227.31-
Apr 03, 202427.5627.5627.5627.5627.35-
Apr 02, 202427.5627.5627.5627.5627.35-
Apr 01, 202427.6027.6027.6027.6027.39-
Mar 28, 202427.5927.5927.5927.5927.38-
Mar 27, 202427.7727.7727.7727.7727.56-
Mar 26, 202427.7427.7427.7427.7427.53-
Mar 25, 202427.6927.6927.6927.6927.48-
Mar 22, 202427.6327.6327.6327.6327.42-
Mar 21, 202427.6427.6427.6427.6427.43-
Mar 20, 202427.6427.6427.6427.6427.43-
Mar 19, 202427.5827.5827.5827.5827.37-
Mar 18, 202427.5827.5827.5827.5827.37-
Mar 15, 202427.5727.5727.5727.5727.36-
Mar 14, 202427.5327.5327.5327.5327.32-
Mar 13, 202427.6127.6127.6127.6127.40-
Mar 12, 202427.7727.7727.7727.7727.56-
Mar 11, 202427.7627.7627.7627.7627.55-
Mar 08, 202427.7727.7727.7727.7727.56-
Mar 07, 202427.7627.7627.7627.7627.55-
Mar 06, 202427.7527.7527.7527.7527.54-
Mar 05, 202427.7427.7427.7427.7427.53-
Mar 04, 202427.7227.7227.7227.7227.51-
Mar 01, 202427.6127.6127.6127.6127.40-
Feb 29, 202427.5627.5627.5627.5627.35-
Feb 28, 202427.8227.8227.8227.8227.61-
Feb 27, 202427.8627.8627.8627.8627.65-
Feb 26, 202427.9227.9227.9227.9227.71-
Feb 23, 202427.9027.9027.9027.9027.69-
Feb 22, 202427.8527.8527.8527.8527.64-
Feb 21, 202427.8327.8327.8327.8327.62-
Feb 20, 202427.8327.8327.8327.8327.62-
Feb 16, 202427.8727.8727.8727.8727.66-
Feb 15, 202427.8227.8227.8227.8227.61-
Feb 14, 202427.7927.7927.7927.7927.58-
Feb 13, 202427.7727.7727.7727.7727.56-
Feb 12, 202427.7627.7627.7627.7627.55-
Feb 09, 202427.7927.7927.7927.7927.58-
Feb 08, 202427.8327.8327.8327.8327.62-
Feb 07, 202427.7827.7827.7827.7827.57-
Feb 06, 202427.7927.7927.7927.7927.58-
Feb 05, 202427.7827.7827.7827.7827.57-
Feb 02, 202427.7927.7927.7927.7927.58-
Feb 01, 202427.8027.8027.8027.8027.59-
Jan 31, 202427.8227.8227.8227.8227.61-
Jan 31, 20240.211 Dividend
Jan 30, 202428.0828.0828.0828.0827.66-
Jan 29, 202428.1028.1028.1028.1027.68-
Jan 26, 202428.1228.1228.1228.1227.70-
Jan 25, 202428.1528.1528.1528.1527.73-
Jan 24, 202428.1128.1128.1128.1127.69-
Jan 23, 202428.1128.1128.1128.1127.69-
Jan 22, 202428.1228.1228.1228.1227.70-
Jan 19, 202428.1028.1028.1028.1027.68-
Jan 18, 202428.0928.0928.0928.0927.67-
Jan 17, 202428.0828.0828.0828.0827.66-
Jan 16, 202428.1028.1028.1028.1027.68-
Jan 12, 202428.1128.1128.1128.1127.69-
Jan 11, 202428.1428.1428.1428.1427.72-
Jan 10, 202428.1628.1628.1628.1627.74-
Jan 09, 202428.1428.1428.1428.1427.72-
Jan 08, 202428.1128.1128.1128.1127.69-
Jan 05, 202428.1328.1328.1328.1327.71-
Jan 04, 202428.0728.0728.0728.0727.65-
Jan 03, 202428.0728.0728.0728.0727.65-
Jan 02, 202428.0828.0828.0828.0827.66-
Dec 29, 202328.1328.1328.1328.1327.71-
Dec 28, 202328.1528.1528.1528.1527.73-
Dec 27, 202328.1428.1428.1428.1427.72-
Dec 27, 20230.209 Dividend
Dec 26, 202328.2928.2928.2928.2927.66-
Dec 22, 202328.2728.2728.2728.2727.64-
Dec 21, 202328.3128.3128.3128.3127.68-
Dec 20, 202328.3128.3128.3128.3127.68-
Dec 19, 202328.3428.3428.3428.3427.71-
Dec 18, 202328.3428.3428.3428.3427.71-
Dec 15, 202328.3328.3328.3328.3327.70-
Dec 14, 202328.2428.2428.2428.2427.61-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...