Dunham Emerging Markets Stock Fund Class C (DCEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.77
-0.14 (-1.01%)
Aug 1, 2025, 4:00 PM EDT
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.28% |
| Aug 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.99% |
| Aug 6, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.64% |
| Aug 5, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.57% |
| Aug 4, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 1.23% |
| Aug 1, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.01% |
| Jul 31, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.22% |
| Jul 30, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.71% |
| Jul 29, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% |
| Jul 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.64% |
| Jul 25, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.28% |
| Jul 24, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.70% |
| Jul 23, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.57% |
| Jul 22, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.50% |
| Jul 21, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.57% |
| Jul 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.14% |
| Jul 17, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.43% |
| Jul 16, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.14% |
| Jul 15, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.65% |
| Jul 14, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.22% |
| Jul 11, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.43% |
| Jul 10, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.22% |
| Jul 9, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.22% |
| Jul 8, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.02% |
| Jul 7, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.65% |
| Jul 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.22% |
| Jul 2, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.29% |
| Jul 1, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% |
| Jun 30, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.22% |
| Jun 27, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.07% |
| Jun 26, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.94% |
| Jun 25, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.15% |
| Jun 24, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.46% |
| Jun 23, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.22% |
| Jun 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.22% |
| Jun 18, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.22% |
| Jun 17, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.18% |
| Jun 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.89% |
| Jun 13, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -1.25% |
| Jun 12, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.07% |
| Jun 11, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.52% |
| Jun 10, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.74% |
| Jun 9, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.67% |
| Jun 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.22% |
| Jun 5, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.45% |
| Jun 4, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.06% |
| Jun 3, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Jun 2, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.92% |
| May 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.36% |
| May 29, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.15% |