Dunham Real Estate Stock Fund Class C (DCREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.07
+0.05 (0.38%)
At close: May 19, 2026
DCREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.38% |
| May 18, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.62% |
| May 15, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.52% |
| May 14, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| May 13, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.45% |
| May 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% |
| May 11, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.30% |
| May 8, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.53% |
| May 7, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.68% |
| May 6, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 1.14% |
| May 5, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| May 4, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.61% |
| May 1, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.08% |
| Apr 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.38% |
| Apr 29, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.76% |
| Apr 28, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.61% |
| Apr 27, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.46% |
| Apr 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.23% |
| Apr 23, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.08% |
| Apr 22, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.29% |
| Apr 21, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.42% |
| Apr 20, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.30% |
| Apr 17, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.91% |
| Apr 16, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.00% |
| Apr 15, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% |
| Apr 14, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.24% |
| Apr 13, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Apr 10, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| Apr 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.71% |
| Apr 8, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 2.00% |
| Apr 7, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.48% |
| Apr 6, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.16% |
| Apr 2, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.73% |
| Apr 1, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.90% |
| Mar 31, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.41% |
| Mar 30, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Mar 27, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.66% |
| Mar 26, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% |
| Mar 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Mar 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% |
| Mar 23, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.66% |
| Mar 20, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -3.11% |
| Mar 19, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.63% |
| Mar 18, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.02% |
| Mar 17, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.47% |
| Mar 16, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.92% |
| Mar 13, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.32% |
| Mar 12, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.71% |
| Mar 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.87% |
| Mar 10, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.39% |