Dunham Small Cap Growth Fund Class N (DNDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.43
+0.32 (1.67%)
At close: Jun 3, 2025
DNDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% |
| Jun 4, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.36% |
| Jun 3, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.67% |
| Jun 2, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.05% |
| May 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.16% |
| May 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.26% |
| May 28, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.93% |
| May 27, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 2.12% |
| May 23, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| May 22, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.21% |
| May 21, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -2.03% |
| May 20, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.05% |
| May 19, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.62% |
| May 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.15% |
| May 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.16% |
| May 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.42% |
| May 13, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.00% |
| May 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 4.06% |
| May 9, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.05% |
| May 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 2.59% |
| May 7, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.85% |
| May 6, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.51% |
| May 5, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.56% |
| May 2, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 2.80% |
| May 1, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.46% |
| Apr 30, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.51% |
| Apr 29, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.63% |
| Apr 28, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.11% |
| Apr 25, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.58% |
| Apr 24, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 2.66% |
| Apr 23, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 2.30% |
| Apr 22, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.42% |
| Apr 21, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -2.83% |
| Apr 17, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.36% |
| Apr 16, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.61% |
| Apr 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.18% |
| Apr 14, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.90% |
| Apr 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.47% |
| Apr 10, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -3.93% |
| Apr 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 10.14% |
| Apr 8, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -2.21% |
| Apr 7, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.13% |
| Apr 4, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.63% |
| Apr 3, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -7.31% |
| Apr 2, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.99% |
| Apr 1, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.51% |
| Mar 31, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.96% |
| Mar 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -2.43% |
| Mar 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% |
| Mar 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.88% |