Dunham Real Estate Stock Fund Class C (DCREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.05
+0.14 (1.08%)
At close: Feb 17, 2026
DCREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.08% |
| Feb 13, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 1.18% |
| Feb 12, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| Feb 11, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.55% |
| Feb 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% |
| Feb 9, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.48% |
| Feb 6, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.30% |
| Feb 5, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.74% |
| Feb 4, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.82% |
| Feb 3, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.50% |
| Feb 2, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -0.82% |
| Jan 30, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.08% |
| Jan 29, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.41% |
| Jan 28, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% |
| Jan 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.25% |
| Jan 26, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.17% |
| Jan 23, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Jan 22, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.99% |
| Jan 21, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.08% |
| Jan 20, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.38% |
| Jan 16, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.98% |
| Jan 15, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.41% |
| Jan 14, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.41% |
| Jan 13, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.42% |
| Jan 12, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.08% |
| Jan 9, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.17% |
| Jan 8, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.50% |
| Jan 7, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.17% |
| Jan 6, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.59% |
| Jan 5, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.17% |
| Jan 2, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.25% |
| Dec 31, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.67% |
| Dec 30, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.08% |
| Dec 29, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.17% |
| Dec 26, 2025 | 11.87 | 11.87 | 11.87 | 11.94 | 11.87 | 0.08% |
| Dec 24, 2025 | 11.86 | 11.86 | 11.86 | 11.93 | 11.86 | 0.51% |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.87 | 11.80 | -0.08% |
| Dec 22, 2025 | 11.81 | 11.81 | 11.81 | 11.88 | 11.81 | 0.42% |
| Dec 19, 2025 | 11.76 | 11.76 | 11.76 | 11.83 | 11.76 | -0.08% |
| Dec 18, 2025 | 11.77 | 11.77 | 11.77 | 11.84 | 11.77 | -0.25% |
| Dec 17, 2025 | 11.80 | 11.80 | 11.80 | 11.87 | 11.80 | - |
| Dec 16, 2025 | 11.80 | 11.80 | 11.80 | 11.87 | 11.80 | -0.59% |
| Dec 15, 2025 | 11.87 | 11.87 | 11.87 | 11.94 | 11.87 | 0.59% |
| Dec 12, 2025 | 11.80 | 11.80 | 11.80 | 11.87 | 11.80 | -0.17% |
| Dec 11, 2025 | 11.82 | 11.82 | 11.82 | 11.89 | 11.82 | - |
| Dec 10, 2025 | 11.82 | 11.82 | 11.82 | 11.89 | 11.82 | 0.17% |
| Dec 9, 2025 | 11.80 | 11.80 | 11.80 | 11.87 | 11.80 | -0.34% |
| Dec 8, 2025 | 11.84 | 11.84 | 11.84 | 11.91 | 11.84 | -0.83% |
| Dec 5, 2025 | 11.94 | 11.94 | 11.94 | 12.01 | 11.94 | -0.17% |
| Dec 4, 2025 | 11.96 | 11.96 | 11.96 | 12.03 | 11.96 | -0.33% |