Dunham International Stock Fund Class C (DCINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.81
+0.38 (1.69%)
May 1, 2026, 8:05 AM EST
DCINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.39% |
| Apr 30, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.69% |
| Apr 29, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.31% |
| Apr 28, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.67% |
| Apr 27, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.18% |
| Apr 24, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.71% |
| Apr 23, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.93% |
| Apr 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.16% |
| Apr 21, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.28% |
| Apr 20, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.44% |
| Apr 17, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.07% |
| Apr 16, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.22% |
| Apr 15, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.66% |
| Apr 14, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.03% |
| Apr 13, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.90% |
| Apr 10, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.59% |
| Apr 9, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.14% |
| Apr 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.46% |
| Apr 7, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.19% |
| Apr 6, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.33% |
| Apr 2, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.66% |
| Apr 1, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.54% |
| Mar 31, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 3.28% |
| Mar 30, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Mar 27, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.64% |
| Mar 26, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -2.93% |
| Mar 25, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.46% |
| Mar 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.48% |
| Mar 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 2.38% |
| Mar 20, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -3.08% |
| Mar 19, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10% |
| Mar 18, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.47% |
| Mar 17, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Mar 16, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.93% |
| Mar 13, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.05% |
| Mar 12, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.42% |
| Mar 11, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.23% |
| Mar 10, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.61% |
| Mar 9, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.90% |
| Mar 6, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.22% |
| Mar 5, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.48% |
| Mar 4, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.60% |
| Mar 3, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -4.14% |
| Mar 2, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.23% |
| Feb 27, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.04% |
| Feb 26, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.31% |
| Feb 25, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.93% |
| Feb 24, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.21% |
| Feb 23, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% |
| Feb 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.31% |