Dunham Monthly Distribution N (DNMDX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| May 01, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| Apr 30, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| Apr 30, 2024 | 0.207 Dividend | |||||
| Apr 29, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 28.80 | - |
| Apr 26, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.82 | - |
| Apr 25, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.71 | - |
| Apr 24, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.68 | - |
| Apr 23, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | - |
| Apr 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.69 | - |
| Apr 19, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.71 | - |
| Apr 18, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.76 | - |
| Apr 17, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.76 | - |
| Apr 16, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.75 | - |
| Apr 15, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.77 | - |
| Apr 12, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 28.82 | - |
| Apr 11, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.92 | - |
| Apr 10, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.96 | - |
| Apr 09, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 28.96 | - |
| Apr 08, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | - |
| Apr 05, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 28.90 | - |
| Apr 04, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.93 | - |
| Apr 03, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.97 | - |
| Apr 02, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.98 | - |
| Apr 01, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.02 | - |
| Mar 28, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.00 | - |
| Mar 27, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.18 | - |
| Mar 26, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.15 | - |
| Mar 25, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.10 | - |
| Mar 22, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.03 | - |
| Mar 21, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.05 | - |
| Mar 20, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.04 | - |
| Mar 19, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.98 | - |
| Mar 18, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 28.98 | - |
| Mar 15, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 28.97 | - |
| Mar 14, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.93 | - |
| Mar 13, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.01 | - |
| Mar 12, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.18 | - |
| Mar 11, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.17 | - |
| Mar 08, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.18 | - |
| Mar 07, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.17 | - |
| Mar 06, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.16 | - |
| Mar 05, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.15 | - |
| Mar 04, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.12 | - |
| Mar 01, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.01 | - |
| Feb 29, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 28.95 | - |
| Feb 28, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.21 | - |
| Feb 27, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.26 | - |
| Feb 26, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.32 | - |
| Feb 23, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.30 | - |
| Feb 22, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.25 | - |
| Feb 21, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.22 | - |
| Feb 20, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.23 | - |
| Feb 16, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.26 | - |
| Feb 15, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.21 | - |
| Feb 14, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.18 | - |
| Feb 13, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.16 | - |
| Feb 12, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.15 | - |
| Feb 09, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | - |
| Feb 08, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.23 | - |
| Feb 07, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.18 | - |
| Feb 06, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.18 | - |
| Feb 05, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.17 | - |
| Feb 02, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.18 | - |
| Feb 01, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.19 | - |
| Jan 31, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.21 | - |
| Jan 31, 2024 | 0.211 Dividend | |||||
| Jan 30, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.27 | - |
| Jan 29, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.28 | - |
| Jan 26, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.30 | - |
| Jan 25, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.34 | - |
| Jan 24, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.29 | - |
| Jan 23, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.29 | - |
| Jan 22, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.31 | - |
| Jan 19, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.28 | - |
| Jan 18, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.28 | - |
| Jan 17, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.26 | - |
| Jan 16, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.28 | - |
| Jan 12, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.29 | - |
| Jan 11, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.33 | - |
| Jan 10, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.35 | - |
| Jan 09, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.33 | - |
| Jan 08, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.29 | - |
| Jan 05, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.31 | - |
| Jan 04, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.25 | - |
| Jan 03, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.24 | - |
| Jan 02, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.26 | - |
| Dec 29, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.32 | - |
| Dec 28, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.34 | - |
| Dec 27, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.32 | - |
| Dec 27, 2023 | 0.209 Dividend | |||||
| Dec 26, 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.26 | - |
| Dec 22, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.23 | - |
| Dec 21, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.28 | - |
| Dec 20, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.28 | - |
| Dec 19, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.31 | - |
| Dec 18, 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.31 | - |
| Dec 15, 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.30 | - |
| Dec 14, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.