Dunham Small Cap Growth Fund Class C (DCDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.75
-0.15 (-1.08%)
At close: May 19, 2026
DCDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% |
| May 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.21% |
| May 15, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -2.09% |
| May 14, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 1.20% |
| May 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.77% |
| May 12, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -1.45% |
| May 11, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.41% |
| May 8, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.84% |
| May 7, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.10% |
| May 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.97% |
| May 5, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.64% |
| May 4, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.99% |
| May 1, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.43% |
| Apr 30, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2.93% |
| Apr 29, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.16% |
| Apr 28, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.43% |
| Apr 27, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.21% |
| Apr 24, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.79% |
| Apr 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Apr 22, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.29% |
| Apr 21, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.14% |
| Apr 20, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.57% |
| Apr 17, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.79% |
| Apr 16, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.37% |
| Apr 15, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.44% |
| Apr 14, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.67% |
| Apr 13, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.81% |
| Apr 10, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.37% |
| Apr 9, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.68% |
| Apr 8, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 4.33% |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% |
| Apr 6, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.63% |
| Apr 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.08% |
| Apr 1, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.61% |
| Mar 31, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 4.38% |
| Mar 30, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -2.38% |
| Mar 27, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -2.41% |
| Mar 26, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -3.19% |
| Mar 25, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.10% |
| Mar 24, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.03% |
| Mar 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.86% |
| Mar 20, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.85% |
| Mar 19, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.80% |
| Mar 18, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.03% |
| Mar 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.64% |
| Mar 16, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.87% |
| Mar 13, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.56% |
| Mar 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.05% |
| Mar 11, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% |
| Mar 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |