Dunham Focused Large Cap Growth Fund Class N (DNFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.90
0.00 (0.00%)
At close: Feb 13, 2026
DNFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.73% |
| Feb 12, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.83% |
| Feb 11, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.50% |
| Feb 10, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.18% |
| Feb 9, 2026 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 1.87% |
| Feb 6, 2026 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 2.07% |
| Feb 5, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -2.99% |
| Feb 4, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -2.47% |
| Feb 3, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | -2.75% |
| Feb 2, 2026 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.58% |
| Jan 30, 2026 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -1.66% |
| Jan 29, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -1.16% |
| Jan 28, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.81% |
| Jan 27, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.28% |
| Jan 26, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.59% |
| Jan 23, 2026 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.63% |
| Jan 22, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.18% |
| Jan 21, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.23% |
| Jan 20, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -2.29% |
| Jan 16, 2026 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.31% |
| Jan 15, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.25% |
| Jan 14, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.71% |
| Jan 13, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.58% |
| Jan 12, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.11% |
| Jan 9, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Jan 8, 2026 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | -0.84% |
| Jan 7, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.33% |
| Jan 6, 2026 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 1.21% |
| Jan 5, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 1.20% |
| Jan 2, 2026 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | -0.91% |
| Dec 31, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.88% |
| Dec 30, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.25% |
| Dec 29, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -13.75% |
| Dec 26, 2025 | 36.75 | 36.75 | 36.75 | 42.40 | 36.75 | 0.07% |
| Dec 24, 2025 | 36.72 | 36.72 | 36.72 | 42.37 | 36.72 | 0.07% |
| Dec 23, 2025 | 36.70 | 36.70 | 36.70 | 42.34 | 36.69 | 0.24% |
| Dec 22, 2025 | 36.61 | 36.61 | 36.61 | 42.24 | 36.61 | 0.60% |
| Dec 19, 2025 | 36.39 | 36.39 | 36.39 | 41.99 | 36.39 | 1.70% |
| Dec 18, 2025 | 35.79 | 35.79 | 35.79 | 41.29 | 35.78 | 1.30% |
| Dec 17, 2025 | 35.33 | 35.33 | 35.33 | 40.76 | 35.33 | -1.62% |
| Dec 16, 2025 | 35.91 | 35.91 | 35.91 | 41.43 | 35.91 | 0.46% |
| Dec 15, 2025 | 35.74 | 35.74 | 35.74 | 41.24 | 35.74 | -1.67% |
| Dec 12, 2025 | 36.35 | 36.35 | 36.35 | 41.94 | 36.35 | -1.62% |
| Dec 11, 2025 | 36.95 | 36.95 | 36.95 | 42.63 | 36.95 | -0.07% |
| Dec 10, 2025 | 36.97 | 36.97 | 36.97 | 42.66 | 36.97 | -0.30% |
| Dec 9, 2025 | 37.09 | 37.09 | 37.09 | 42.79 | 37.08 | -0.30% |
| Dec 8, 2025 | 37.20 | 37.20 | 37.20 | 42.92 | 37.20 | -0.19% |
| Dec 5, 2025 | 37.27 | 37.27 | 37.27 | 43.00 | 37.27 | 0.09% |
| Dec 4, 2025 | 37.23 | 37.23 | 37.23 | 42.96 | 37.23 | 0.44% |
| Dec 3, 2025 | 37.07 | 37.07 | 37.07 | 42.77 | 37.07 | 0.33% |