Canada markets closed

Dunham International Stock N (DNINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
18.75+0.14 (+0.75%)
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, 202418.6118.6118.6118.6118.61-
May 01, 202418.3618.3618.3618.3618.36-
Apr 30, 202418.4318.4318.4318.4318.43-
Apr 29, 202418.7218.7218.7218.7218.72-
Apr 26, 202418.6618.6618.6618.6618.66-
Apr 25, 202418.5218.5218.5218.5218.52-
Apr 24, 202418.5718.5718.5718.5718.57-
Apr 23, 202418.5818.5818.5818.5818.58-
Apr 22, 202418.4318.4318.4318.4318.43-
Apr 19, 202418.3018.3018.3018.3018.30-
Apr 18, 202418.2818.2818.2818.2818.28-
Apr 17, 202418.2718.2718.2718.2718.27-
Apr 16, 202418.3218.3218.3218.3218.32-
Apr 15, 202418.5818.5818.5818.5818.58-
Apr 12, 202418.5418.5418.5418.5418.54-
Apr 11, 202418.8818.8818.8818.8818.88-
Apr 10, 202418.8118.8118.8118.8118.81-
Apr 09, 202418.9718.9718.9718.9718.97-
Apr 08, 202418.9318.9318.9318.9318.93-
Apr 05, 202418.8318.8318.8318.8318.83-
Apr 04, 202418.7518.7518.7518.7518.75-
Apr 03, 202418.8318.8318.8318.8318.83-
Apr 02, 202418.6718.6718.6718.6718.67-
Apr 01, 202418.6318.6318.6318.6318.63-
Mar 28, 202418.6718.6718.6718.6718.67-
Mar 27, 202418.6218.6218.6218.6218.62-
Mar 26, 202418.5618.5618.5618.5618.56-
Mar 25, 202418.6018.6018.6018.6018.60-
Mar 22, 202418.5918.5918.5918.5918.59-
Mar 21, 202418.6718.6718.6718.6718.67-
Mar 20, 202418.5918.5918.5918.5918.59-
Mar 19, 202418.3718.3718.3718.3718.37-
Mar 18, 202418.2918.2918.2918.2918.29-
Mar 15, 202418.2718.2718.2718.2718.27-
Mar 14, 202418.2518.2518.2518.2518.25-
Mar 13, 202418.3418.3418.3418.3418.34-
Mar 12, 202418.4718.4718.4718.4718.47-
Mar 11, 202418.3118.3118.3118.3118.31-
Mar 08, 202418.4218.4218.4218.4218.42-
Mar 07, 202418.5518.5518.5518.5518.55-
Mar 06, 202418.3618.3618.3618.3618.36-
Mar 05, 202418.1818.1818.1818.1818.18-
Mar 04, 202418.2218.2218.2218.2218.22-
Mar 01, 202418.2518.2518.2518.2518.25-
Feb 29, 202418.0818.0818.0818.0818.08-
Feb 28, 202417.9717.9717.9717.9717.97-
Feb 27, 202418.0918.0918.0918.0918.09-
Feb 26, 202418.0618.0618.0618.0618.06-
Feb 23, 202418.1718.1718.1718.1718.17-
Feb 22, 202418.1718.1718.1718.1718.17-
Feb 21, 202417.9217.9217.9217.9217.92-
Feb 20, 202417.8717.8717.8717.8717.87-
Feb 16, 202417.7417.7417.7417.7417.74-
Feb 15, 202417.7117.7117.7117.7117.71-
Feb 14, 202417.5017.5017.5017.5017.50-
Feb 13, 202417.3617.3617.3617.3617.36-
Feb 12, 202417.5517.5517.5517.5517.55-
Feb 09, 202417.5117.5117.5117.5117.51-
Feb 08, 202417.4717.4717.4717.4717.47-
Feb 07, 202417.4617.4617.4617.4617.46-
Feb 06, 202417.3617.3617.3617.3617.36-
Feb 05, 202417.1817.1817.1817.1817.18-
Feb 02, 202417.2417.2417.2417.2417.24-
Feb 01, 202417.3317.3317.3317.3317.33-
Jan 31, 202417.1517.1517.1517.1517.15-
Jan 30, 202417.2017.2017.2017.2017.20-
Jan 29, 202417.2417.2417.2417.2417.24-
Jan 26, 202417.1717.1717.1717.1717.17-
Jan 25, 202417.1417.1417.1417.1417.14-
Jan 24, 202417.0117.0117.0117.0117.01-
Jan 23, 202416.7516.7516.7516.7516.75-
Jan 22, 202416.7416.7416.7416.7416.74-
Jan 19, 202416.7816.7816.7816.7816.78-
Jan 18, 202416.7116.7116.7116.7116.71-
Jan 17, 202416.6016.6016.6016.6016.60-
Jan 16, 202416.7816.7816.7816.7816.78-
Jan 12, 202416.9516.9516.9516.9516.95-
Jan 11, 202416.9116.9116.9116.9116.91-
Jan 10, 202416.9216.9216.9216.9216.92-
Jan 09, 202416.8816.8816.8816.8816.88-
Jan 08, 202417.0517.0517.0517.0517.05-
Jan 05, 202416.9216.9216.9216.9216.92-
Jan 04, 202416.8616.8616.8616.8616.86-
Jan 03, 202416.7816.7816.7816.7816.78-
Jan 02, 202416.8616.8616.8616.8616.86-
Dec 29, 202317.0217.0217.0217.0217.02-
Dec 28, 202316.9716.9716.9716.9716.97-
Dec 27, 202316.9916.9916.9916.9916.99-
Dec 27, 20230.495 Dividend
Dec 27, 20230.165 Capital Gain
Dec 26, 202317.5517.5517.5517.5516.89-
Dec 22, 202317.5017.5017.5017.5016.84-
Dec 21, 202317.4817.4817.4817.4816.82-
Dec 20, 202317.2317.2317.2317.2316.58-
Dec 19, 202317.3417.3417.3417.3416.69-
Dec 18, 202317.2417.2417.2417.2416.59-
Dec 15, 202317.2017.2017.2017.2016.55-
Dec 14, 202317.3217.3217.3217.3216.67-
Dec 13, 202317.1917.1917.1917.1916.54-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...