Dunham Real Estate Stock Fund Class A (DAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.53
+0.05 (0.35%)
At close: May 19, 2026
DAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.35% |
| May 18, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.63% |
| May 15, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.51% |
| May 14, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| May 13, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.48% |
| May 12, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.07% |
| May 11, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% |
| May 8, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.48% |
| May 7, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.68% |
| May 6, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.23% |
| May 5, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| May 4, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% |
| May 1, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.14% |
| Apr 30, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.38% |
| Apr 29, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.75% |
| Apr 28, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.62% |
| Apr 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.41% |
| Apr 24, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.27% |
| Apr 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.11% |
| Apr 22, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.23% |
| Apr 21, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.48% |
| Apr 20, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% |
| Apr 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.95% |
| Apr 16, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.96% |
| Apr 15, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% |
| Apr 14, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.26% |
| Apr 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Apr 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.42% |
| Apr 9, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.64% |
| Apr 8, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 2.02% |
| Apr 7, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.43% |
| Apr 6, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.07% |
| Apr 2, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.66% |
| Apr 1, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.96% |
| Mar 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.42% |
| Mar 30, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.07% |
| Mar 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% |
| Mar 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.44% |
| Mar 25, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Mar 24, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.37% |
| Mar 23, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.67% |
| Mar 20, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -3.08% |
| Mar 19, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.64% |
| Mar 18, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.06% |
| Mar 17, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.50% |
| Mar 16, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.95% |
| Mar 13, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% |
| Mar 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% |
| Mar 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.78% |
| Mar 10, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.36% |