Dunham Small Cap Growth Fund Class A (DADGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.92
+0.31 (1.43%)
At close: Oct 15, 2026
DADGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.43% |
| Oct 14, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -2.53% |
| Oct 13, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.58% |
| Oct 12, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.41% |
| Oct 9, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.43% |
| Oct 8, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% |
| Oct 7, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.05% |
| Oct 6, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.48% |
| Oct 5, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.79% |
| Oct 2, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.20% |
| Oct 1, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.53% |
| Sep 30, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.13% |
| Sep 29, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.09% |
| Sep 28, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.80% |
| Sep 25, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Sep 24, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.04% |
| Sep 23, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.05% |
| Sep 22, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.84% |
| Sep 21, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.03% |
| Sep 18, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.22% |
| Sep 17, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.82% |
| Sep 16, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.05% |
| Sep 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.54% |
| Sep 14, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.34% |
| Sep 11, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.04% |
| Sep 10, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.73% |
| Sep 9, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.61% |
| Sep 8, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Sep 4, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.61% |
| Sep 3, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.75% |
| Sep 2, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.53% |
| Sep 1, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -2.09% |
| Aug 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.61% |
| Aug 28, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -2.65% |
| Aug 27, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.46% |
| Aug 26, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.81% |
| Aug 25, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.51% |
| Aug 24, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.48% |
| Aug 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.72% |
| Aug 20, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.96% |
| Aug 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% |
| Aug 18, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -2.67% |
| Aug 17, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.12% |
| Aug 14, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.57% |
| Aug 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.78% |
| Aug 11, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.54% |
| Aug 10, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.21% |
| Aug 7, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2.12% |
| Aug 6, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.59% |