Dunham Small Cap Growth Fund Class A (DADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.09
+0.02 (0.10%)
At close: Apr 2, 2026
DADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Apr 1, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.62% |
| Mar 31, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 4.39% |
| Mar 30, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.42% |
| Mar 27, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -2.42% |
| Mar 26, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -3.12% |
| Mar 25, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.08% |
| Mar 24, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.00% |
| Mar 23, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 2.92% |
| Mar 20, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -2.84% |
| Mar 19, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.75% |
| Mar 18, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.04% |
| Mar 17, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.70% |
| Mar 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.83% |
| Mar 13, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.56% |
| Mar 12, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -3.04% |
| Mar 11, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.15% |
| Mar 10, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.05% |
| Mar 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.09% |
| Mar 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -2.89% |
| Mar 5, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -2.21% |
| Mar 4, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.76% |
| Mar 3, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.72% |
| Mar 2, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 1.03% |
| Feb 27, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.56% |
| Feb 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.65% |
| Feb 25, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.14% |
| Feb 24, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.41% |
| Feb 23, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.61% |
| Feb 20, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.23% |
| Feb 19, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.14% |
| Feb 18, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% |
| Feb 17, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.51% |
| Feb 13, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.35% |
| Feb 12, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.83% |
| Feb 11, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.09% |
| Feb 10, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.05% |
| Feb 9, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.06% |
| Feb 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.70% |
| Feb 5, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.86% |
| Feb 4, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.23% |
| Feb 3, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.05% |
| Feb 2, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.15% |
| Jan 30, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.75% |
| Jan 29, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.42% |
| Jan 28, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.14% |
| Jan 27, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.47% |
| Jan 26, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.23% |
| Jan 23, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.70% |
| Jan 22, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.46% |