Dunham Emerging Markets Stock Fund Class C (DCEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.44
-0.17 (-1.02%)
At close: Apr 2, 2026
DCEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.02% |
| Apr 1, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.28% |
| Mar 31, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.34% |
| Mar 30, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.00% |
| Mar 27, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.62% |
| Mar 26, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -3.99% |
| Mar 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.63% |
| Mar 24, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.25% |
| Mar 23, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 3.02% |
| Mar 20, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -3.45% |
| Mar 19, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.42% |
| Mar 18, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.87% |
| Mar 17, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.83% |
| Mar 16, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 2.67% |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.48% |
| Mar 12, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -3.55% |
| Mar 11, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.23% |
| Mar 10, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.30% |
| Mar 9, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.87% |
| Mar 6, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -2.18% |
| Mar 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.05% |
| Mar 4, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.35% |
| Mar 3, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -5.26% |
| Mar 2, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.77% |
| Feb 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.82% |
| Feb 26, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.43% |
| Feb 25, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.93% |
| Feb 24, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.84% |
| Feb 23, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.38% |
| Feb 20, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 2.48% |
| Feb 19, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.39% |
| Feb 18, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.62% |
| Feb 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.11% |
| Feb 13, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.34% |
| Feb 12, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.90% |
| Feb 11, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.42% |
| Feb 10, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.11% |
| Feb 9, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 1.50% |
| Feb 6, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 2.79% |
| Feb 5, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.69% |
| Feb 4, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.21% |
| Feb 3, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.41% |
| Feb 2, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.29% |
| Jan 30, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -2.29% |
| Jan 29, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.34% |
| Jan 28, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.04% |
| Jan 27, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 2.43% |
| Jan 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.12% |
| Jan 23, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.84% |
| Jan 22, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.27% |