Dunham Small Cap Value C (DCSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.53
+0.04 (0.28%)
At close: Aug 26, 2026
DCSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.55% |
| Aug 26, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.28% |
| Aug 25, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Aug 24, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.62% |
| Aug 21, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.90% |
| Aug 20, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.96% |
| Aug 19, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.07% |
| Aug 18, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.22% |
| Aug 17, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% |
| Aug 14, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.34% |
| Aug 13, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.10% |
| Aug 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.48% |
| Aug 11, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.14% |
| Aug 10, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.14% |
| Aug 7, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.11% |
| Aug 6, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| Aug 5, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.69% |
| Aug 4, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.46% |
| Aug 3, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.84% |
| Jul 31, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| Jul 30, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% |
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.55% |
| Jul 28, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.21% |
| Jul 27, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% |
| Jul 24, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.07% |
| Jul 23, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.12% |
| Jul 22, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.49% |
| Jul 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.34% |
| Jul 20, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.77% |
| Jul 17, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.83% |
| Jul 16, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.33% |
| Jul 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Jul 14, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.21% |
| Jul 13, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.07% |
| Jul 10, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.21% |
| Jul 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.85% |
| Jul 8, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.64% |
| Jul 7, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.12% |
| Jul 6, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.70% |
| Jul 2, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.84% |
| Jul 1, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.28% |
| Jun 30, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.28% |
| Jun 29, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Jun 26, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.13% |
| Jun 25, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.93% |
| Jun 24, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.72% |
| Jun 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% |
| Jun 22, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.21% |
| Jun 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.16% |
| Jun 17, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.93% |