Dunham International Stock Fund Class N (DNINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.46
-0.16 (-0.68%)
Apr 2, 2026, 4:00 PM EST
DNINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | - | - |
| Apr 1, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 1.55% |
| Mar 31, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 3.29% |
| Mar 30, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Mar 27, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.62% |
| Mar 26, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -2.91% |
| Mar 25, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.48% |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.52% |
| Mar 23, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 2.39% |
| Mar 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -3.09% |
| Mar 19, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.09% |
| Mar 18, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.44% |
| Mar 17, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| Mar 16, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.89% |
| Mar 13, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.02% |
| Mar 12, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -2.45% |
| Mar 11, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.25% |
| Mar 10, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.63% |
| Mar 9, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.93% |
| Mar 6, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.21% |
| Mar 5, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.52% |
| Mar 4, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.62% |
| Mar 3, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -4.09% |
| Mar 2, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -1.26% |
| Feb 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.08% |
| Feb 26, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.35% |
| Feb 25, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.99% |
| Feb 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 1.20% |
| Feb 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.20% |
| Feb 20, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.25% |
| Feb 19, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.20% |
| Feb 18, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.32% |
| Feb 17, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| Feb 13, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.02% |
| Feb 12, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.89% |
| Feb 11, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.15% |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Feb 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.46% |
| Feb 6, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2.51% |
| Feb 5, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -1.55% |
| Feb 4, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.46% |
| Feb 3, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.97% |
| Feb 2, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.42% |
| Jan 30, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.90% |
| Jan 29, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.12% |
| Jan 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.16% |
| Jan 27, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 1.72% |
| Jan 26, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.42% |
| Jan 23, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.64% |
| Jan 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% |