Dunham Small Cap Growth Fund Class N (DNDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.16
-0.26 (-1.06%)
At close: May 19, 2026
DNDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -1.06% |
| May 18, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.21% |
| May 15, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -2.06% |
| May 14, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.16% |
| May 13, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.76% |
| May 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.41% |
| May 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.43% |
| May 8, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.79% |
| May 7, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -1.06% |
| May 6, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.96% |
| May 5, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.63% |
| May 4, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.93% |
| May 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.36% |
| Apr 30, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 2.96% |
| Apr 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.15% |
| Apr 28, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -1.46% |
| Apr 27, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.20% |
| Apr 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.78% |
| Apr 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.33% |
| Apr 21, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.09% |
| Apr 20, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.53% |
| Apr 17, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 2.80% |
| Apr 16, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.38% |
| Apr 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.46% |
| Apr 14, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.72% |
| Apr 13, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.76% |
| Apr 10, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.34% |
| Apr 9, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.64% |
| Apr 8, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 4.40% |
| Apr 7, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.18% |
| Apr 6, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.59% |
| Apr 2, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.14% |
| Apr 1, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.56% |
| Mar 31, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 4.42% |
| Mar 30, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -2.39% |
| Mar 27, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -2.42% |
| Mar 26, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -3.15% |
| Mar 25, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 1.07% |
| Mar 24, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.04% |
| Mar 23, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 2.89% |
| Mar 20, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.85% |
| Mar 19, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.77% |
| Mar 18, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.04% |
| Mar 17, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.68% |
| Mar 16, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.85% |
| Mar 13, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.55% |
| Mar 12, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -3.03% |
| Mar 11, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% |
| Mar 10, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |