Canada markets closed

Dunham International Stock C (DCINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.08+0.23 (+1.36%)
At close: 08:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.0817.0817.0817.0817.08-
May 01, 202416.8516.8516.8516.8516.85-
Apr 30, 202416.9116.9116.9116.9116.91-
Apr 29, 202417.1817.1817.1817.1817.18-
Apr 26, 202417.1317.1317.1317.1317.13-
Apr 25, 202417.0017.0017.0017.0017.00-
Apr 24, 202417.0517.0517.0517.0517.05-
Apr 23, 202417.0517.0517.0517.0517.05-
Apr 22, 202416.9216.9216.9216.9216.92-
Apr 19, 202416.8016.8016.8016.8016.80-
Apr 18, 202416.7816.7816.7816.7816.78-
Apr 17, 202416.7816.7816.7816.7816.78-
Apr 16, 202416.8216.8216.8216.8216.82-
Apr 15, 202417.0517.0517.0517.0517.05-
Apr 12, 202417.0217.0217.0217.0217.02-
Apr 11, 202417.3417.3417.3417.3417.34-
Apr 10, 202417.2717.2717.2717.2717.27-
Apr 09, 202417.4217.4217.4217.4217.42-
Apr 08, 202417.3817.3817.3817.3817.38-
Apr 05, 202417.2917.2917.2917.2917.29-
Apr 04, 202417.2217.2217.2217.2217.22-
Apr 03, 202417.2917.2917.2917.2917.29-
Apr 02, 202417.1517.1517.1517.1517.15-
Apr 01, 202417.1117.1117.1117.1117.11-
Mar 28, 202417.1517.1517.1517.1517.15-
Mar 27, 202417.1017.1017.1017.1017.10-
Mar 26, 202417.0517.0517.0517.0517.05-
Mar 25, 202417.0917.0917.0917.0917.09-
Mar 22, 202417.0817.0817.0817.0817.08-
Mar 21, 202417.1517.1517.1517.1517.15-
Mar 20, 202417.0817.0817.0817.0817.08-
Mar 19, 202416.8716.8716.8716.8716.87-
Mar 18, 202416.8016.8016.8016.8016.80-
Mar 15, 202416.7916.7916.7916.7916.79-
Mar 14, 202416.7716.7716.7716.7716.77-
Mar 13, 202416.8516.8516.8516.8516.85-
Mar 12, 202416.9716.9716.9716.9716.97-
Mar 11, 202416.8316.8316.8316.8316.83-
Mar 08, 202416.9316.9316.9316.9316.93-
Mar 07, 202417.0517.0517.0517.0517.05-
Mar 06, 202416.8816.8816.8816.8816.88-
Mar 05, 202416.7116.7116.7116.7116.71-
Mar 04, 202416.7516.7516.7516.7516.75-
Mar 01, 202416.7816.7816.7816.7816.78-
Feb 29, 202416.6216.6216.6216.6216.62-
Feb 28, 202416.5216.5216.5216.5216.52-
Feb 27, 202416.6316.6316.6316.6316.63-
Feb 26, 202416.6116.6116.6116.6116.61-
Feb 23, 202416.7016.7016.7016.7016.70-
Feb 22, 202416.7016.7016.7016.7016.70-
Feb 21, 202416.4716.4716.4716.4716.47-
Feb 20, 202416.4316.4316.4316.4316.43-
Feb 16, 202416.3116.3116.3116.3116.31-
Feb 15, 202416.2816.2816.2816.2816.28-
Feb 14, 202416.0916.0916.0916.0916.09-
Feb 13, 202415.9715.9715.9715.9715.97-
Feb 12, 202416.1416.1416.1416.1416.14-
Feb 09, 202416.1016.1016.1016.1016.10-
Feb 08, 202416.0716.0716.0716.0716.07-
Feb 07, 202416.0616.0616.0616.0616.06-
Feb 06, 202415.9715.9715.9715.9715.97-
Feb 05, 202415.8015.8015.8015.8015.80-
Feb 02, 202415.8615.8615.8615.8615.86-
Feb 01, 202415.9515.9515.9515.9515.95-
Jan 31, 202415.7815.7815.7815.7815.78-
Jan 30, 202415.8315.8315.8315.8315.83-
Jan 29, 202415.8615.8615.8615.8615.86-
Jan 26, 202415.8015.8015.8015.8015.80-
Jan 25, 202415.7715.7715.7715.7715.77-
Jan 24, 202415.6515.6515.6515.6515.65-
Jan 23, 202415.4115.4115.4115.4115.41-
Jan 22, 202415.4015.4015.4015.4015.40-
Jan 19, 202415.4415.4415.4415.4415.44-
Jan 18, 202415.3815.3815.3815.3815.38-
Jan 17, 202415.2815.2815.2815.2815.28-
Jan 16, 202415.4415.4415.4415.4415.44-
Jan 12, 202415.6015.6015.6015.6015.60-
Jan 11, 202415.5615.5615.5615.5615.56-
Jan 10, 202415.5815.5815.5815.5815.58-
Jan 09, 202415.5315.5315.5315.5315.53-
Jan 08, 202415.7015.7015.7015.7015.70-
Jan 05, 202415.5715.5715.5715.5715.57-
Jan 04, 202415.5215.5215.5215.5215.52-
Jan 03, 202415.4515.4515.4515.4515.45-
Jan 02, 202415.5215.5215.5215.5215.52-
Dec 29, 202315.6715.6715.6715.6715.67-
Dec 28, 202315.6315.6315.6315.6315.63-
Dec 27, 202315.6415.6415.6415.6415.64-
Dec 27, 20230.375 Dividend
Dec 27, 20230.165 Capital Gain
Dec 26, 202316.0916.0916.0916.0915.55-
Dec 22, 202316.0516.0516.0516.0515.51-
Dec 21, 202316.0316.0316.0316.0315.49-
Dec 20, 202315.8115.8115.8115.8115.28-
Dec 19, 202315.9115.9115.9115.9115.38-
Dec 18, 202315.8215.8215.8215.8215.29-
Dec 15, 202315.7715.7715.7715.7715.24-
Dec 14, 202315.8915.8915.8915.8915.36-
Dec 13, 202315.7715.7715.7715.7715.24-
Dec 12, 202315.6515.6515.6515.6515.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...