Dunham Small Cap Growth Fund Class N (DNDGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.01
+0.49 (2.80%)
May 2, 2025, 4:00 PM EDT
DNDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.32% |
| Mar 24, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 2.46% |
| Mar 21, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.44% |
| Mar 20, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.49% |
| Mar 19, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.71% |
| Mar 18, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.20% |
| Mar 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.49% |
| Mar 14, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 2.55% |
| Mar 13, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -2.17% |
| Mar 12, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.45% |
| Mar 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.13% |
| Mar 10, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -3.33% |
| Mar 7, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.16% |
| Mar 6, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -2.86% |
| Mar 5, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.61% |
| Mar 4, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.91% |
| Mar 3, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -2.95% |
| Feb 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.73% |
| Feb 27, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.94% |
| Feb 26, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.36% |
| Feb 25, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.96% |
| Feb 24, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.66% |