Dunham Focused Large Cap Growth Fund Class C (DCFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.07
+0.04 (0.15%)
At close: Apr 30, 2026
DCFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.15% |
| Apr 29, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.52% |
| Apr 28, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -1.38% |
| Apr 27, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -0.22% |
| Apr 24, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 2.15% |
| Apr 23, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -2.38% |
| Apr 22, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.76% |
| Apr 21, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.37% |
| Apr 20, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.04% |
| Apr 17, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.04% |
| Apr 16, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.41% |
| Apr 15, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 1.97% |
| Apr 14, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 2.57% |
| Apr 13, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 2.27% |
| Apr 10, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.20% |
| Apr 9, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.43% |
| Apr 8, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 2.51% |
| Apr 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.49% |
| Apr 6, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.33% |
| Apr 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.04% |
| Apr 1, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.70% |
| Mar 31, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 3.84% |
| Mar 30, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.09% |
| Mar 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.94% |
| Mar 26, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -2.55% |
| Mar 25, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.86% |
| Mar 24, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.47% |
| Mar 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.21% |
| Mar 20, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -2.01% |
| Mar 19, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.47% |
| Mar 18, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -1.36% |
| Mar 17, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.12% |
| Mar 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.38% |
| Mar 13, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.05% |
| Mar 12, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.87% |
| Mar 11, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| Mar 10, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.76% |
| Mar 9, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.80% |
| Mar 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.21% |
| Mar 5, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.68% |
| Mar 4, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.09% |
| Mar 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.35% |
| Mar 2, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.62% |
| Feb 27, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.31% |
| Feb 26, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.04% |
| Feb 25, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.93% |
| Feb 24, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.04% |
| Feb 23, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -2.68% |
| Feb 20, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.12% |
| Feb 19, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.08% |