Dunham Corporate/Government Bond Fund (DNCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.71
-0.01 (-0.08%)
Oct 3, 2025, 4:00 PM EDT
DNCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 6, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.24% |
| Oct 3, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.08% |
| Oct 2, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% |
| Oct 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% |
| Sep 30, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.39% |
| Sep 29, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Sep 25, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| Sep 24, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% |
| Sep 23, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.08% |
| Sep 22, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Sep 19, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.16% |
| Sep 18, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% |
| Sep 17, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.23% |
| Sep 16, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.08% |
| Sep 15, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.24% |
| Sep 12, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.16% |
| Sep 11, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.16% |
| Sep 10, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.24% |
| Sep 9, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.16% |
| Sep 8, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.32% |
| Sep 5, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.55% |
| Sep 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.16% |
| Sep 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.48% |
| Sep 2, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.32% |
| Aug 29, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.47% |
| Aug 28, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.24% |
| Aug 27, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Aug 26, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Aug 25, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Aug 22, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.40% |
| Aug 21, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% |
| Aug 20, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Aug 19, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.16% |
| Aug 18, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Aug 15, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.16% |
| Aug 14, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.24% |
| Aug 13, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.32% |
| Aug 12, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08% |
| Aug 11, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.08% |
| Aug 8, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.16% |
| Aug 7, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.08% |
| Aug 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.08% |
| Aug 5, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.08% |
| Aug 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.16% |
| Aug 1, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.56% |
| Jul 31, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.24% |
| Jul 30, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.24% |
| Jul 29, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.48% |
| Jul 28, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.16% |