Dunham Focused Large Cap Growth Fund Class C (DCFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.22
-0.04 (-0.13%)
At close: Aug 26, 2026
DCFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.13% |
| Aug 25, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.90% |
| Aug 24, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.09% |
| Aug 21, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.90% |
| Aug 20, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.83% |
| Aug 19, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.23% |
| Aug 18, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.97% |
| Aug 17, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.45% |
| Aug 14, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.42% |
| Aug 13, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.97% |
| Aug 12, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.42% |
| Aug 11, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.06% |
| Aug 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.59% |
| Aug 7, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.26% |
| Aug 6, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.36% |
| Aug 5, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.30% |
| Aug 4, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 2.77% |
| Aug 3, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 3.03% |
| Jul 31, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 2.28% |
| Jul 30, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 3.27% |
| Jul 29, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -2.37% |
| Jul 28, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.82% |
| Jul 27, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.14% |
| Jul 24, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.26% |
| Jul 23, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.79% |
| Jul 22, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.96% |
| Jul 21, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 1.45% |
| Jul 20, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.52% |
| Jul 17, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.78% |
| Jul 16, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -2.21% |
| Jul 15, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.07% |
| Jul 14, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.25% |
| Jul 13, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.60% |
| Jul 10, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.10% |
| Jul 9, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 2.00% |
| Jul 8, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.44% |
| Jul 7, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.30% |
| Jul 6, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 2.18% |
| Jul 2, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.91% |
| Jul 1, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.24% |
| Jun 30, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 1.86% |
| Jun 29, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 2.69% |
| Jun 26, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.68% |
| Jun 25, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.67% |
| Jun 24, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.11% |
| Jun 23, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -2.14% |
| Jun 22, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.65% |
| Jun 18, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.78% |
| Jun 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.04% |
| Jun 16, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.53% |