Dunham Corporate/Government Bond Fund Class N (DNCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.78
+0.03 (0.24%)
At close: Feb 13, 2026
DNCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.24% |
| Feb 12, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.39% |
| Feb 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.16% |
| Feb 10, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.32% |
| Feb 9, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.08% |
| Feb 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Feb 5, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.32% |
| Feb 4, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Feb 3, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Feb 2, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.16% |
| Jan 30, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.32% |
| Jan 29, 2026 | 12.65 | 12.65 | 12.65 | 12.69 | 12.65 | - |
| Jan 28, 2026 | 12.65 | 12.65 | 12.65 | 12.69 | 12.65 | -0.08% |
| Jan 27, 2026 | 12.66 | 12.66 | 12.66 | 12.70 | 12.66 | -0.08% |
| Jan 26, 2026 | 12.67 | 12.67 | 12.67 | 12.71 | 12.67 | 0.16% |
| Jan 23, 2026 | 12.65 | 12.65 | 12.65 | 12.69 | 12.65 | 0.08% |
| Jan 22, 2026 | 12.64 | 12.64 | 12.64 | 12.68 | 12.64 | 0.08% |
| Jan 21, 2026 | 12.63 | 12.63 | 12.63 | 12.67 | 12.63 | 0.32% |
| Jan 20, 2026 | 12.59 | 12.59 | 12.59 | 12.63 | 12.59 | -0.39% |
| Jan 16, 2026 | 12.64 | 12.64 | 12.64 | 12.68 | 12.64 | -0.24% |
| Jan 15, 2026 | 12.67 | 12.67 | 12.67 | 12.71 | 12.67 | - |
| Jan 14, 2026 | 12.67 | 12.67 | 12.67 | 12.71 | 12.67 | 0.16% |
| Jan 13, 2026 | 12.65 | 12.65 | 12.65 | 12.69 | 12.65 | 0.08% |
| Jan 12, 2026 | 12.64 | 12.64 | 12.64 | 12.68 | 12.64 | -0.08% |
| Jan 9, 2026 | 12.65 | 12.65 | 12.65 | 12.69 | 12.65 | 0.24% |
| Jan 8, 2026 | 12.62 | 12.62 | 12.62 | 12.66 | 12.62 | -0.24% |
| Jan 7, 2026 | 12.65 | 12.65 | 12.65 | 12.69 | 12.65 | 0.24% |
| Jan 6, 2026 | 12.62 | 12.62 | 12.62 | 12.66 | 12.62 | - |
| Jan 5, 2026 | 12.62 | 12.62 | 12.62 | 12.66 | 12.62 | 0.08% |
| Jan 2, 2026 | 12.61 | 12.61 | 12.61 | 12.65 | 12.61 | -0.16% |
| Dec 31, 2025 | 12.63 | 12.63 | 12.63 | 12.67 | 12.63 | -0.08% |
| Dec 30, 2025 | 12.64 | 12.64 | 12.64 | 12.68 | 12.64 | - |
| Dec 29, 2025 | 12.64 | 12.64 | 12.64 | 12.68 | 12.64 | -0.31% |
| Dec 26, 2025 | 12.63 | 12.63 | 12.63 | 12.72 | 12.63 | - |
| Dec 24, 2025 | 12.63 | 12.63 | 12.63 | 12.72 | 12.63 | 0.24% |
| Dec 23, 2025 | 12.60 | 12.60 | 12.60 | 12.69 | 12.60 | - |
| Dec 22, 2025 | 12.60 | 12.60 | 12.60 | 12.69 | 12.60 | - |
| Dec 19, 2025 | 12.60 | 12.60 | 12.60 | 12.69 | 12.60 | -0.16% |
| Dec 18, 2025 | 12.62 | 12.62 | 12.62 | 12.71 | 12.62 | 0.24% |
| Dec 17, 2025 | 12.59 | 12.59 | 12.59 | 12.68 | 12.59 | -0.08% |
| Dec 16, 2025 | 12.60 | 12.60 | 12.60 | 12.69 | 12.60 | 0.16% |
| Dec 15, 2025 | 12.58 | 12.58 | 12.58 | 12.67 | 12.58 | 0.16% |
| Dec 12, 2025 | 12.56 | 12.56 | 12.56 | 12.65 | 12.56 | -0.32% |
| Dec 11, 2025 | 12.60 | 12.60 | 12.60 | 12.69 | 12.60 | 0.16% |
| Dec 10, 2025 | 12.58 | 12.58 | 12.58 | 12.67 | 12.58 | 0.08% |
| Dec 9, 2025 | 12.57 | 12.57 | 12.57 | 12.66 | 12.57 | - |
| Dec 8, 2025 | 12.57 | 12.57 | 12.57 | 12.66 | 12.57 | -0.16% |
| Dec 5, 2025 | 12.59 | 12.59 | 12.59 | 12.68 | 12.59 | -0.08% |
| Dec 4, 2025 | 12.60 | 12.60 | 12.60 | 12.69 | 12.60 | -0.24% |
| Dec 3, 2025 | 12.63 | 12.63 | 12.63 | 12.72 | 12.63 | 0.16% |