Dunham Emerging Markets Stock Fund Class N (DNEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.51
-0.02 (-0.09%)
At close: Aug 26, 2026
DNEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.09% |
| Aug 25, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.51% |
| Aug 24, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.76% |
| Aug 21, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.98% |
| Aug 20, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.94% |
| Aug 19, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.14% |
| Aug 18, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -3.07% |
| Aug 17, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.30% |
| Aug 14, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.37% |
| Aug 13, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.17% |
| Aug 12, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 2.00% |
| Aug 11, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.10% |
| Aug 10, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.43% |
| Aug 7, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.57% |
| Aug 6, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.51% |
| Aug 5, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.75% |
| Aug 4, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 2.15% |
| Aug 3, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.50% |
| Jul 31, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.82% |
| Jul 30, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 4.75% |
| Jul 29, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -3.15% |
| Jul 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.87% |
| Jul 27, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.05% |
| Jul 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.14% |
| Jul 23, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.75% |
| Jul 22, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.42% |
| Jul 21, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 3.70% |
| Jul 20, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.53% |
| Jul 17, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.71% |
| Jul 16, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -2.42% |
| Jul 15, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.09% |
| Jul 14, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 1.41% |
| Jul 13, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -4.24% |
| Jul 10, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.59% |
| Jul 9, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.78% |
| Jul 8, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.32% |
| Jul 7, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -3.35% |
| Jul 6, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.95% |
| Jul 2, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -2.31% |
| Jul 1, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -2.42% |
| Jun 30, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 2.21% |
| Jun 29, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.53% |
| Jun 26, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.88% |
| Jun 25, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.15% |
| Jun 24, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.49% |
| Jun 23, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -5.88% |
| Jun 22, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.35% |
| Jun 18, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 3.78% |
| Jun 17, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.52% |
| Jun 16, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.55% |