Dunham Small Cap Growth Fund Class N (DNDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.16
+0.34 (1.43%)
At close: Oct 15, 2026
DNDGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.43% |
| Oct 14, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -2.50% |
| Oct 13, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.57% |
| Oct 12, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.40% |
| Oct 9, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 1.38% |
| Oct 8, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.65% |
| Oct 7, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -2.06% |
| Oct 6, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -0.47% |
| Oct 5, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.79% |
| Oct 2, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.21% |
| Oct 1, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.53% |
| Sep 30, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.16% |
| Sep 29, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.08% |
| Sep 28, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.80% |
| Sep 25, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.36% |
| Sep 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.04% |
| Sep 23, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -1.04% |
| Sep 22, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.80% |
| Sep 21, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.02% |
| Sep 18, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.20% |
| Sep 17, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.82% |
| Sep 16, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| Sep 15, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.57% |
| Sep 14, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -1.34% |
| Sep 11, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.06% |
| Sep 10, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.73% |
| Sep 9, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.62% |
| Sep 8, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| Sep 4, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.60% |
| Sep 3, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.76% |
| Sep 2, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.52% |
| Sep 1, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -2.05% |
| Aug 31, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.63% |
| Aug 28, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -2.64% |
| Aug 27, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.46% |
| Aug 26, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.81% |
| Aug 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.51% |
| Aug 24, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.46% |
| Aug 21, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.69% |
| Aug 20, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -1.97% |
| Aug 19, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.19% |
| Aug 18, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -2.68% |
| Aug 17, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.11% |
| Aug 14, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.59% |
| Aug 13, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.78% |
| Aug 12, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.83% |
| Aug 11, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.53% |
| Aug 10, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.19% |
| Aug 7, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 2.07% |
| Aug 6, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.57% |