Dunham Focused Large Cap Growth Fund Class C (DCFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.54
+0.18 (0.71%)
At close: Feb 13, 2026
DCFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.71% |
| Feb 12, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.82% |
| Feb 11, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.49% |
| Feb 10, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.15% |
| Feb 9, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 1.87% |
| Feb 6, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 2.07% |
| Feb 5, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -3.00% |
| Feb 4, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -2.44% |
| Feb 3, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -2.78% |
| Feb 2, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | -0.58% |
| Jan 30, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.68% |
| Jan 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.16% |
| Jan 28, 2026 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.81% |
| Jan 27, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.28% |
| Jan 26, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.60% |
| Jan 23, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.60% |
| Jan 22, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.19% |
| Jan 21, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.25% |
| Jan 20, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.32% |
| Jan 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.32% |
| Jan 15, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.25% |
| Jan 14, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.69% |
| Jan 13, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.62% |
| Jan 12, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.10% |
| Jan 9, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Jan 8, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.85% |
| Jan 7, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.31% |
| Jan 6, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.24% |
| Jan 5, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.18% |
| Jan 2, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.93% |
| Dec 31, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.89% |
| Dec 30, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.24% |
| Dec 29, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -16.51% |
| Dec 26, 2025 | 29.47 | 29.47 | 29.47 | 35.12 | 29.47 | 0.06% |
| Dec 24, 2025 | 29.45 | 29.45 | 29.45 | 35.10 | 29.45 | 0.09% |
| Dec 23, 2025 | 29.43 | 29.43 | 29.43 | 35.07 | 29.42 | 0.23% |
| Dec 22, 2025 | 29.36 | 29.36 | 29.36 | 34.99 | 29.36 | 0.57% |
| Dec 19, 2025 | 29.19 | 29.19 | 29.19 | 34.79 | 29.19 | 1.70% |
| Dec 18, 2025 | 28.70 | 28.70 | 28.70 | 34.21 | 28.70 | 1.30% |
| Dec 17, 2025 | 28.33 | 28.33 | 28.33 | 33.77 | 28.33 | -1.63% |
| Dec 16, 2025 | 28.80 | 28.80 | 28.80 | 34.33 | 28.80 | 0.47% |
| Dec 15, 2025 | 28.67 | 28.67 | 28.67 | 34.17 | 28.67 | -1.70% |
| Dec 12, 2025 | 29.17 | 29.17 | 29.17 | 34.76 | 29.16 | -1.61% |
| Dec 11, 2025 | 29.64 | 29.64 | 29.64 | 35.33 | 29.64 | -0.06% |
| Dec 10, 2025 | 29.66 | 29.66 | 29.66 | 35.35 | 29.66 | -0.31% |
| Dec 9, 2025 | 29.75 | 29.75 | 29.75 | 35.46 | 29.75 | -0.31% |
| Dec 8, 2025 | 29.84 | 29.84 | 29.84 | 35.57 | 29.84 | -0.20% |
| Dec 5, 2025 | 29.90 | 29.90 | 29.90 | 35.64 | 29.90 | 0.08% |
| Dec 4, 2025 | 29.88 | 29.88 | 29.88 | 35.61 | 29.88 | 0.45% |
| Dec 3, 2025 | 29.74 | 29.74 | 29.74 | 35.45 | 29.74 | 0.34% |