Dunham Small Cap Growth Fund Class N (DNDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.11
+0.03 (0.14%)
At close: Apr 2, 2026
DNDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Mar 9, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.13% |
| Mar 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.93% |
| Mar 5, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.18% |
| Mar 4, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.73% |
| Mar 3, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.68% |
| Mar 2, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.02% |
| Feb 27, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.58% |
| Feb 26, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.67% |
| Feb 25, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.17% |
| Feb 24, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.36% |
| Feb 23, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -1.59% |
| Feb 20, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.21% |
| Feb 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.08% |
| Feb 18, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.13% |
| Feb 17, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.46% |
| Feb 13, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.36% |
| Feb 12, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.87% |
| Feb 11, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.13% |
| Feb 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.04% |
| Feb 9, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.05% |
| Feb 6, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 4.67% |
| Feb 5, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.83% |
| Feb 4, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -1.25% |
| Feb 3, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.09% |
| Feb 2, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.09% |
| Jan 30, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -1.72% |
| Jan 29, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.43% |
| Jan 28, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.13% |
| Jan 27, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.47% |
| Jan 26, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.26% |
| Jan 23, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -1.72% |
| Jan 22, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.46% |