Dunham Small Cap Growth Fund Class N (DNDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.70
-0.24 (-0.93%)
At close: Jul 8, 2026
DNDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.93% |
| Jul 7, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -2.37% |
| Jul 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.61% |
| Jul 2, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.93% |
| Jul 1, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.43% |
| Jun 30, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.52% |
| Jun 29, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.86% |
| Jun 26, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.67% |
| Jun 25, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 1.51% |
| Jun 24, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.30% |
| Jun 23, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.08% |
| Jun 22, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.52% |
| Jun 18, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.68% |
| Jun 17, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.68% |
| Jun 16, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.31% |
| Jun 15, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 0.99% |
| Jun 12, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.76% |
| Jun 11, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 4.39% |
| Jun 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -2.07% |
| Jun 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.55% |
| Jun 8, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.15% |
| Jun 5, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -4.44% |
| Jun 4, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.27% |
| Jun 3, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.80% |
| Jun 2, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.59% |
| Jun 1, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.19% |
| May 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.46% |
| May 28, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.74% |
| May 27, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.96% |
| May 26, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2.25% |
| May 22, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.36% |
| May 21, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.81% |
| May 20, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 2.77% |
| 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% |