Dunham Monthly Distribution Fund Class C (DCMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.77
-0.03 (-0.17%)
Jul 8, 2025, 8:05 AM EDT
DCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| Jul 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Jul 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.06% |
| Jul 1, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.28% |
| Jun 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.84% |
| Jun 27, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.73 | 0.22% |
| Jun 26, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.69 | 0.06% |
| Jun 25, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.68 | - |
| Jun 24, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.68 | 0.06% |
| Jun 23, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.67 | - |
| Jun 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.67 | 0.06% |
| Jun 18, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | 0.06% |
| Jun 17, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.65 | -0.06% |
| Jun 16, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | 0.11% |
| Jun 13, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.64 | -0.11% |
| Jun 12, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | - |
| Jun 11, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | -0.06% |
| Jun 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.67 | 0.06% |
| Jun 9, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | 0.11% |
| Jun 6, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.64 | -0.11% |
| Jun 5, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | - |
| Jun 4, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | - |
| Jun 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | 0.17% |
| Jun 2, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.63 | 0.17% |
| May 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.60 | -1.06% |
| May 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.61 | 0.28% |
| May 28, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.56 | -0.06% |
| May 27, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.57 | -0.33% |
| May 23, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.63 | 0.45% |
| May 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.55 | - |
| May 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.55 | - |
| May 20, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.55 | -0.11% |
| May 19, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.57 | 0.06% |
| May 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.56 | 0.28% |
| May 15, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.51 | - |
| May 14, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.51 | -0.17% |
| May 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | - |
| May 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.54 | 0.34% |
| May 9, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.48 | - |
| May 8, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.48 | 0.28% |
| May 7, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.43 | -0.17% |
| May 6, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.46 | -0.11% |
| May 5, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.48 | -0.06% |
| May 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.49 | 0.28% |
| May 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | - |
| Apr 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | -0.89% |
| Apr 29, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.43 | - |
| Apr 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.43 | -0.06% |
| Apr 25, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.44 | 0.17% |
| Apr 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.41 | 0.28% |