Canada markets close in 4 hours 8 minutes

Dunham Monthly Distribution C (DCMDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.86+0.07 (+0.37%)
As of 08:05AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 202418.8618.8618.8618.8618.86-
Apr 30, 202418.7918.7918.7918.7918.79-
Apr 29, 202419.0219.0219.0219.0219.02-
Apr 26, 202419.0319.0319.0319.0319.03-
Apr 25, 202418.9618.9618.9618.9618.96-
Apr 24, 202418.9518.9518.9518.9518.95-
Apr 23, 202418.9518.9518.9518.9518.95-
Apr 22, 202418.9518.9518.9518.9518.95-
Apr 19, 202418.9718.9718.9718.9718.97-
Apr 18, 202419.0019.0019.0019.0019.00-
Apr 17, 202419.0019.0019.0019.0019.00-
Apr 16, 202419.0019.0019.0019.0019.00-
Apr 15, 202419.0119.0119.0119.0119.01-
Apr 12, 202419.0419.0419.0419.0419.04-
Apr 11, 202419.1119.1119.1119.1119.11-
Apr 10, 202419.1319.1319.1319.1319.13-
Apr 09, 202419.1419.1419.1419.1419.14-
Apr 08, 202419.1019.1019.1019.1019.10-
Apr 05, 202419.1019.1019.1019.1019.10-
Apr 04, 202419.1219.1219.1219.1219.12-
Apr 03, 202419.1519.1519.1519.1519.15-
Apr 02, 202419.1519.1519.1519.1519.15-
Apr 01, 202419.1819.1819.1819.1819.18-
Mar 28, 202419.1719.1719.1719.1719.17-
Mar 27, 202419.3619.3619.3619.3619.36-
Mar 26, 202419.3419.3419.3419.3419.34-
Mar 25, 202419.3119.3119.3119.3119.31-
Mar 22, 202419.2619.2619.2619.2619.26-
Mar 21, 202419.2719.2719.2719.2719.27-
Mar 20, 202419.2719.2719.2719.2719.27-
Mar 19, 202419.2319.2319.2319.2319.23-
Mar 18, 202419.2319.2319.2319.2319.23-
Mar 15, 202419.2219.2219.2219.2219.22-
Mar 14, 202419.2019.2019.2019.2019.20-
Mar 13, 202419.2519.2519.2519.2519.25-
Mar 12, 202419.3719.3719.3719.3719.37-
Mar 11, 202419.3619.3619.3619.3619.36-
Mar 08, 202419.3719.3719.3719.3719.37-
Mar 07, 202419.3619.3619.3619.3619.36-
Mar 06, 202419.3619.3619.3619.3619.36-
Mar 05, 202419.3519.3519.3519.3519.35-
Mar 04, 202419.3319.3319.3319.3319.33-
Mar 01, 202419.2619.2619.2619.2619.26-
Feb 29, 202419.2219.2219.2219.2219.22-
Feb 28, 202419.4719.4719.4719.4719.47-
Feb 27, 202419.5019.5019.5019.5019.50-
Feb 26, 202419.5419.5419.5419.5419.54-
Feb 23, 202419.5319.5319.5319.5319.53-
Feb 22, 202419.4919.4919.4919.4919.49-
Feb 21, 202419.4819.4819.4819.4819.48-
Feb 20, 202419.4819.4819.4819.4819.48-
Feb 16, 202419.5119.5119.5119.5119.51-
Feb 15, 202419.4719.4719.4719.4719.47-
Feb 14, 202419.4519.4519.4519.4519.45-
Feb 13, 202419.4419.4419.4419.4419.44-
Feb 12, 202419.4319.4319.4319.4319.43-
Feb 09, 202419.4619.4619.4619.4619.46-
Feb 08, 202419.4919.4919.4919.4919.49-
Feb 07, 202419.4519.4519.4519.4519.45-
Feb 06, 202419.4619.4619.4619.4619.46-
Feb 05, 202419.4519.4519.4519.4519.45-
Feb 02, 202419.4619.4619.4619.4619.46-
Feb 01, 202419.4619.4619.4619.4619.46-
Jan 31, 202419.4819.4819.4819.4819.48-
Jan 31, 20240.211 Dividend
Jan 30, 202419.7319.7319.7319.7319.52-
Jan 29, 202419.7419.7419.7419.7419.53-
Jan 26, 202419.7519.7519.7519.7519.54-
Jan 25, 202419.7819.7819.7819.7819.57-
Jan 24, 202419.7519.7519.7519.7519.54-
Jan 23, 202419.7519.7519.7519.7519.54-
Jan 22, 202419.7619.7619.7619.7619.55-
Jan 19, 202419.7419.7419.7419.7419.53-
Jan 18, 202419.7419.7419.7419.7419.53-
Jan 17, 202419.7319.7319.7319.7319.52-
Jan 16, 202419.7419.7419.7419.7419.53-
Jan 12, 202419.7519.7519.7519.7519.54-
Jan 11, 202419.7819.7819.7819.7819.57-
Jan 10, 202419.7919.7919.7919.7919.58-
Jan 09, 202419.7819.7819.7819.7819.57-
Jan 08, 202419.7619.7619.7619.7619.55-
Jan 05, 202419.7719.7719.7719.7719.56-
Jan 04, 202419.7319.7319.7319.7319.52-
Jan 03, 202419.7319.7319.7319.7319.52-
Jan 02, 202419.7419.7419.7419.7419.53-
Dec 29, 202319.7819.7819.7819.7819.57-
Dec 28, 202319.7919.7919.7919.7919.58-
Dec 27, 202319.7819.7819.7819.7819.57-
Dec 27, 20230.209 Dividend
Dec 26, 202319.9519.9519.9519.9519.53-
Dec 22, 202319.9419.9419.9419.9419.52-
Dec 21, 202319.9719.9719.9719.9719.55-
Dec 20, 202319.9719.9719.9719.9719.55-
Dec 19, 202319.9919.9919.9919.9919.57-
Dec 18, 202319.9919.9919.9919.9919.57-
Dec 15, 202319.9819.9819.9819.9819.56-
Dec 14, 202319.9219.9219.9219.9219.50-
Dec 13, 202319.9319.9319.9319.9319.51-
Dec 12, 202319.8219.8219.8219.8219.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...