Dunham Dynamic Macro Fund Class N (DNAVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.46
-0.02 (-0.17%)
At close: Feb 17, 2026
DNAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.17% |
| Feb 13, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.09% |
| Feb 12, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.43% |
| Feb 11, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.26% |
| Feb 10, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.09% |
| Feb 9, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.35% |
| Feb 6, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.35% |
| Feb 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.35% |
| Feb 4, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Feb 3, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.35% |
| Feb 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.70% |
| Jan 30, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.43% |
| Jan 29, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.44% |
| Jan 28, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.09% |
| Jan 27, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.35% |
| Jan 26, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 0.18% |
| Jan 23, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.35% |
| Jan 22, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| Jan 21, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.26% |
| Jan 20, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jan 16, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.18% |
| Jan 15, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.09% |
| Jan 14, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.09% |
| Jan 13, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.09% |
| Jan 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.18% |
| Jan 9, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% |
| Jan 8, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.27% |
| Jan 7, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| Jan 6, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.09% |
| Jan 5, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.53% |
| Jan 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Dec 31, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% |
| Dec 30, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Dec 29, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -10.19% |
| Dec 26, 2025 | 11.26 | 11.26 | 11.26 | 12.56 | 11.26 | -0.08% |
| Dec 24, 2025 | 11.27 | 11.27 | 11.27 | 12.57 | 11.27 | - |
| Dec 23, 2025 | 11.27 | 11.27 | 11.27 | 12.57 | 11.27 | 0.32% |
| Dec 22, 2025 | 11.23 | 11.23 | 11.23 | 12.53 | 11.23 | 0.16% |
| Dec 19, 2025 | 11.21 | 11.21 | 11.21 | 12.51 | 11.21 | -0.08% |
| Dec 18, 2025 | 11.22 | 11.22 | 11.22 | 12.52 | 11.22 | - |
| Dec 17, 2025 | 11.22 | 11.22 | 11.22 | 12.52 | 11.22 | 0.16% |
| Dec 16, 2025 | 11.21 | 11.21 | 11.21 | 12.50 | 11.20 | -0.16% |
| Dec 15, 2025 | 11.22 | 11.22 | 11.22 | 12.52 | 11.22 | 0.08% |
| Dec 12, 2025 | 11.21 | 11.21 | 11.21 | 12.51 | 11.21 | -0.32% |
| Dec 11, 2025 | 11.25 | 11.25 | 11.25 | 12.55 | 11.25 | 0.16% |
| Dec 10, 2025 | 11.23 | 11.23 | 11.23 | 12.53 | 11.23 | 0.08% |
| Dec 9, 2025 | 11.22 | 11.22 | 11.22 | 12.52 | 11.22 | - |
| Dec 8, 2025 | 11.22 | 11.22 | 11.22 | 12.52 | 11.22 | -0.40% |
| Dec 5, 2025 | 11.27 | 11.27 | 11.27 | 12.57 | 11.27 | - |
| Dec 4, 2025 | 11.27 | 11.27 | 11.27 | 12.57 | 11.27 | -0.08% |