Dunham Monthly Distribution Fund Class C (DCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.50
-0.02 (-0.12%)
Jul 9, 2026, 8:05 AM EST
DCMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.12% |
| Jul 7, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% |
| Jul 6, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.06% |
| Jul 2, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.06% |
| Jul 1, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Jun 30, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.07% |
| Jun 29, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.55 | - |
| Jun 26, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.55 | 0.06% |
| Jun 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | -0.12% |
| Jun 24, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.56 | -0.24% |
| Jun 23, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.60 | - |
| Jun 22, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.60 | 0.12% |
| Jun 18, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.58 | 0.24% |
| Jun 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | -0.12% |
| Jun 16, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.56 | -0.12% |
| Jun 15, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.58 | 0.18% |
| Jun 12, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.55 | -0.06% |
| Jun 11, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.56 | 0.24% |
| Jun 10, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.52 | -0.24% |
| Jun 9, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.56 | 0.06% |
| Jun 8, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.55 | -0.06% |
| Jun 5, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.56 | -0.18% |
| Jun 4, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.59 | 0.12% |
| Jun 3, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.57 | 0.54% |
| Jun 2, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.48 | 0.06% |
| Jun 1, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.47 | -0.06% |
| May 29, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.48 | -0.16% |
| May 28, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.51 | -0.24% |
| May 27, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.55 | -0.59% |
| May 26, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.64 | 0.12% |
| May 22, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.62 | - |
| May 21, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.62 | 0.06% |
| May 20, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.61 | 0.06% |
| May 19, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.60 | 0.17% |
| May 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.58 | - |
| May 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.58 | -0.23% |
| May 14, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.61 | 0.11% |
| May 13, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.60 | -0.05% |
| May 12, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.60 | 0.11% |
| May 11, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.59 | -0.06% |
| May 8, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.60 | 0.12% |
| May 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.58 | -0.06% |
| May 6, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.59 | - |
| May 5, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.59 | 0.12% |
| May 4, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.57 | -0.06% |
| May 1, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.58 | - |
| Apr 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.58 | -0.04% |
| Apr 29, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.58 | - |
| Apr 28, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.58 | - |