Dunham Real Estate Stock Fund Class A (DAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.05
+0.02 (0.13%)
At close: Jul 9, 2026
DAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.38% |
| Jul 7, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.06% |
| Jul 6, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.26% |
| Jul 2, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.20% |
| Jul 1, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% |
| Jun 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.46% |
| Jun 29, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% |
| Jun 26, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.07% |
| Jun 25, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.67% |
| Jun 24, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.47% |
| Jun 23, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.02% |
| Jun 22, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.10% |
| Jun 18, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| Jun 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.90% |
| Jun 16, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.14% |
| Jun 15, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.54% |
| Jun 12, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.09% |
| Jun 11, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| Jun 10, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.07% |
| Jun 9, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.67% |
| Jun 8, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.96% |
| Jun 5, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.48% |
| Jun 4, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.91% |
| Jun 3, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% |
| Jun 2, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.21% |
| Jun 1, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -2.06% |
| May 29, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.75% |
| May 28, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.41% |
| May 27, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.34% |
| May 26, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.48% |
| May 22, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| May 21, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.20% |
| May 20, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.03% |
| 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% |