Dunham Emerging Markets Stock Fund Class N (DNEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.57
-0.19 (-1.01%)
At close: Apr 2, 2026
DNEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.01% |
| Apr 1, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 1.30% |
| Mar 31, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 3.29% |
| Mar 30, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.94% |
| Mar 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.60% |
| Mar 26, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -4.06% |
| Mar 25, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.71% |
| Mar 24, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.27% |
| Mar 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.00% |
| Mar 20, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -3.42% |
| Mar 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.42% |
| Mar 18, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.87% |
| Mar 17, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.84% |
| Mar 16, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 2.63% |
| Mar 13, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.48% |
| Mar 12, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -3.55% |
| Mar 11, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.31% |
| Mar 10, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.26% |
| Mar 9, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 1.87% |
| Mar 6, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -2.19% |
| Mar 5, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.03% |
| Mar 4, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.36% |
| Mar 3, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -5.25% |
| Mar 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.78% |
| Feb 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.77% |
| Feb 26, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.43% |
| Feb 25, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.92% |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.78% |
| Feb 23, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.32% |
| Feb 20, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 2.45% |
| Feb 19, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.35% |
| Feb 18, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.60% |
| Feb 17, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.10% |
| Feb 13, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.30% |
| Feb 12, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.85% |
| Feb 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.46% |
| Feb 10, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.10% |
| Feb 9, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 1.49% |
| Feb 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.79% |
| Feb 5, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.66% |
| Feb 4, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.23% |
| Feb 3, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.40% |
| Feb 2, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.26% |
| Jan 30, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -2.24% |
| Jan 29, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.35% |
| Jan 28, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 1.02% |
| Jan 27, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 2.41% |
| Jan 26, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.16% |
| Jan 23, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.85% |
| Jan 22, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 1.23% |