Dunham Small Cap Growth Fund Class N (DNDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.06
+0.21 (0.81%)
At close: Aug 26, 2026
DNDGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.46% |
| Aug 4, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 3.18% |
| Aug 3, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 2.41% |
| Jul 31, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.08% |
| Jul 30, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 2.98% |
| Jul 29, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -3.12% |
| Jul 28, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.99% |
| Jul 27, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.48% |
| Jul 24, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.22% |
| Jul 23, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.51% |
| Jul 22, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.31% |
| Jul 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.61% |
| Jul 20, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.86% |
| Jul 17, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.19% |
| Jul 16, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.08% |
| Jul 15, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.27% |
| Jul 14, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.93% |
| Jul 13, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -1.68% |
| Jul 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.72% |
| Jul 9, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.49% |
| 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% |