Dunham Small Cap Value C (DCSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.79
+0.14 (1.03%)
At close: Oct 15, 2026
DCSVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.03% |
| Oct 14, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.08% |
| Oct 13, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| Oct 12, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.21% |
| Oct 9, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.22% |
| Oct 8, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.07% |
| Oct 7, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.41% |
| Oct 6, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.42% |
| Oct 5, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.85% |
| Oct 2, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.15% |
| Oct 1, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.43% |
| Sep 30, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.36% |
| Sep 29, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.36% |
| Sep 28, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.64% |
| Sep 25, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.29% |
| Sep 24, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -0.07% |
| Sep 23, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.13% |
| Sep 22, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% |
| Sep 21, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% |
| Sep 18, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.35% |
| Sep 17, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| Sep 16, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.77% |
| Sep 15, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.28% |
| Sep 14, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.63% |
| Sep 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.84% |
| Sep 10, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.11% |
| Sep 9, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.83% |
| Sep 8, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.68% |
| Sep 4, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.69% |
| Sep 3, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.48% |
| Sep 2, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.19% |
| Sep 1, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.11% |
| Aug 31, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.55% |
| Aug 28, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.68% |
| 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% |