Dunham Monthly Distribution Fund Class C (DCMDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.84
0.00 (0.00%)
Jun 5, 2025, 8:05 AM EDT
DCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Jun 4, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Jun 3, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.17% |
| Jun 2, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.17% |
| May 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.06% |
| May 29, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.79 | 0.28% |
| May 28, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.74 | -0.06% |
| May 27, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.75 | -0.33% |
| May 23, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.81 | 0.45% |
| May 22, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.73 | - |
| May 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.73 | - |
| May 20, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.73 | -0.11% |
| May 19, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.75 | 0.06% |
| May 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.74 | 0.28% |
| May 15, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.69 | - |
| May 14, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.69 | -0.17% |
| May 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | - |
| May 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | 0.34% |
| May 9, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | - |
| May 8, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | 0.28% |
| May 7, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.61 | -0.17% |
| May 6, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.64 | -0.11% |
| May 5, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.66 | -0.06% |
| May 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.67 | 0.28% |
| May 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | - |
| Apr 30, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.62 | -0.89% |
| Apr 29, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.60 | - |
| Apr 28, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.60 | -0.06% |
| Apr 25, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.61 | 0.17% |
| Apr 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.58 | 0.28% |
| Apr 23, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.53 | 0.34% |
| Apr 22, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.48 | 0.62% |
| Apr 21, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.37 | -0.45% |
| Apr 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.45 | 0.11% |
| Apr 16, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.43 | -0.11% |
| Apr 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.45 | -0.06% |
| Apr 14, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.46 | 0.11% |
| Apr 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.44 | 0.45% |
| Apr 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.36 | -0.51% |
| Apr 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.45 | 1.31% |
| Apr 8, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.22 | -0.28% |
| Apr 7, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.27 | -0.06% |
| Apr 4, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.28 | -0.56% |
| Apr 3, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.38 | -0.62% |
| Apr 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.49 | 0.28% |
| Apr 1, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.44 | -0.06% |
| Mar 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.45 | -1.00% |
| Mar 28, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.45 | -0.17% |
| Mar 27, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.48 | 0.11% |
| Mar 26, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.46 | 0.06% |