Dunham Emerging Markets Stock Fund Class A (DAEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.90
-0.02 (-0.10%)
At close: Aug 26, 2026
DAEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.10% |
| Aug 25, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.55% |
| Aug 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.81% |
| Aug 21, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.01% |
| Aug 20, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.97% |
| Aug 19, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.10% |
| Aug 18, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -3.07% |
| Aug 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.29% |
| Aug 14, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.38% |
| Aug 13, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.16% |
| Aug 12, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 2.06% |
| Aug 11, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.10% |
| Aug 10, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.44% |
| Aug 7, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.54% |
| Aug 6, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.45% |
| Aug 5, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.77% |
| Aug 4, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.16% |
| Aug 3, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.49% |
| Jul 31, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.83% |
| Jul 30, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 4.73% |
| Jul 29, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -3.14% |
| Jul 28, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -2.90% |
| Jul 27, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Jul 24, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.10% |
| Jul 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.78% |
| Jul 22, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.43% |
| Jul 21, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 3.71% |
| Jul 20, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.50% |
| Jul 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -1.76% |
| Jul 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -2.39% |
| Jul 15, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.10% |
| Jul 14, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.41% |
| Jul 13, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -4.27% |
| Jul 10, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.65% |
| Jul 9, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.75% |
| Jul 8, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.33% |
| Jul 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.36% |
| Jul 6, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 2.94% |
| Jul 2, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -2.28% |
| Jul 1, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -2.45% |
| Jun 30, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.23% |
| Jun 29, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.50% |
| Jun 26, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.84% |
| Jun 25, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.14% |
| Jun 24, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.50% |
| Jun 23, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -5.93% |
| Jun 22, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.35% |
| Jun 18, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 3.79% |
| Jun 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.54% |
| Jun 16, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.55% |