Dunham Small Cap Growth Fund Class A (DADGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.46
+0.45 (2.81%)
May 2, 2025, 4:00 PM EDT
DADGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 2.81% |
| May 1, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.44% |
| Apr 30, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.50% |
| Apr 29, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.63% |
| Apr 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.13% |
| Apr 25, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.57% |
| Apr 24, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.66% |
| Apr 23, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.32% |
| Apr 22, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 2.44% |
| Apr 21, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.84% |
| Apr 17, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.33% |
| Apr 16, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.63% |
| Apr 15, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.13% |
| Apr 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.99% |
| Apr 11, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.40% |
| Apr 10, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -3.91% |
| Apr 9, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 10.10% |
| Apr 8, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.14% |
| Apr 7, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.14% |
| Apr 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -4.67% |
| Apr 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -7.32% |
| Apr 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.05% |
| Apr 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.50% |
| Mar 31, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.99% |
| Mar 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.42% |
| Mar 27, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.08% |
| Mar 26, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.88% |
| Mar 25, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35% |
| Mar 24, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 2.46% |
| Mar 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.42% |
| Mar 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.47% |
| Mar 19, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.69% |
| Mar 18, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.19% |
| Mar 17, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.45% |
| Mar 14, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.61% |
| Mar 13, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -2.19% |
| Mar 12, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.49% |
| Mar 11, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.11% |
| Mar 10, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -3.34% |
| Mar 7, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.12% |
| Mar 6, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -2.89% |
| Mar 5, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.59% |
| Mar 4, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.87% |
| Mar 3, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -2.99% |
| Feb 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.74% |
| Feb 27, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.95% |
| Feb 26, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.39% |
| Feb 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.00% |
| Feb 24, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.66% |
| Feb 21, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -3.25% |