Dunham International Stock Fund Class N (DNINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.63
+0.10 (0.49%)
Jul 9, 2025, 4:00 PM EDT
DNINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | - | -0.88% |
| Jul 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.15% |
| Jul 2, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.34% |
| Jul 1, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.34% |
| Jun 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.64% |
| Jun 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.20% |
| Jun 26, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.59% |
| Jun 25, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.25% |
| Jun 24, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.86% |
| Jun 23, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.66% |
| Jun 20, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.65% |
| Jun 18, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% |
| Jun 17, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.49% |
| Jun 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.05% |
| Jun 13, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.89% |
| Jun 12, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.65% |
| Jun 11, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.45% |
| Jun 10, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.10% |
| Jun 9, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.45% |
| Jun 6, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Jun 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.25% |
| Jun 4, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.82% |
| Jun 3, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Jun 2, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.93% |
| May 30, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.26% |
| May 29, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| May 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.62% |
| May 27, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.88% |
| May 23, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.16% |
| May 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| May 21, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.21% |
| May 20, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.36% |
| May 19, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.73% |
| May 16, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.26% |
| May 15, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.53% |
| May 14, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.32% |
| May 13, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.48% |
| May 12, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.32% |
| May 9, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.54% |
| May 8, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| May 7, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.43% |
| May 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.27% |
| May 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.27% |
| May 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.80% |
| May 1, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.49% |
| Apr 30, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.38% |
| Apr 29, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.11% |
| Apr 28, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.60% |
| Apr 25, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.11% |
| Apr 24, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.94% |