Dunham Large Cap Value C (DCLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.59
-0.03 (-0.15%)
Sep 5, 2025, 4:00 PM EDT
DCLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | -0.15% |
| Sep 4, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.82% |
| Sep 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.15% |
| Sep 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.51% |
| Aug 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.05% |
| Aug 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.15% |
| Aug 27, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.15% |
| Aug 26, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.46% |
| Aug 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.71% |
| Aug 22, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.50% |
| Aug 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.36% |
| Aug 20, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.21% |
| Aug 19, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.10% |
| Aug 18, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Aug 15, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.26% |
| Aug 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.10% |
| Aug 13, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.62% |
| Aug 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.26% |
| Aug 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.11% |
| Aug 8, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.69% |
| Aug 7, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.05% |
| Aug 6, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.11% |
| Aug 5, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.11% |
| Aug 4, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.12% |
| Aug 1, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.42% |
| Jul 31, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.47% |
| Jul 30, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.47% |
| Jul 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.21% |
| Jul 28, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.47% |
| Jul 25, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.52% |
| Jul 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.21% |
| Jul 23, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.05% |
| Jul 22, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.69% |
| Jul 21, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.26% |
| Jul 18, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| Jul 17, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.58% |
| Jul 16, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.37% |
| Jul 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.31% |
| Jul 14, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.21% |
| Jul 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.47% |
| Jul 10, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.63% |
| Jul 9, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.21% |
| Jul 8, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.21% |
| Jul 7, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.89% |
| Jul 3, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.74% |
| Jul 2, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.32% |
| Jul 1, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.85% |
| Jun 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.32% |
| Jun 27, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.43% |
| Jun 26, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.76% |