Dunham Monthly Distribution Fund Class C (DCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.93
+0.03 (0.18%)
May 20, 2026, 8:05 AM EST
DCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | - | - |
| May 19, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.18% |
| May 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| May 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.24% |
| May 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% |
| May 13, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.06% |
| May 12, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| May 11, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.06% |
| May 8, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| May 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.06% |
| May 6, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| May 5, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.12% |
| May 4, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.06% |
| May 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Apr 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.00% |
| Apr 29, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.91 | - |
| Apr 28, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.91 | - |
| Apr 27, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.91 | -0.12% |
| Apr 24, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 16.93 | 0.12% |
| Apr 23, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.91 | 0.06% |
| Apr 22, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.90 | - |
| Apr 21, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.90 | -0.06% |
| Apr 20, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.91 | 0.12% |
| Apr 17, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.89 | - |
| Apr 16, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.89 | 0.06% |
| Apr 15, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.88 | - |
| Apr 14, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.88 | - |
| Apr 13, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.88 | - |
| Apr 10, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.88 | 0.06% |
| Apr 9, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.87 | -0.06% |
| Apr 8, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.88 | 0.12% |
| Apr 7, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.86 | - |
| Apr 6, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 16.86 | 0.06% |
| Apr 2, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 16.85 | 0.12% |
| Apr 1, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.83 | 0.06% |
| Mar 31, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.82 | -0.70% |
| Mar 30, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.78 | -0.06% |
| Mar 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 16.79 | - |
| Mar 26, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 16.79 | -0.06% |
| Mar 25, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.80 | -0.06% |
| Mar 24, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 16.81 | 0.12% |
| Mar 23, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 16.79 | 0.18% |
| Mar 20, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.76 | -0.06% |
| Mar 19, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 16.77 | 0.06% |
| Mar 18, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.76 | -0.12% |
| Mar 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.78 | 0.12% |
| Mar 16, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.76 | 0.12% |
| Mar 13, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.74 | - |
| Mar 12, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.74 | -0.12% |
| Mar 11, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.76 | -0.06% |