Dunham International Stock Fund Class N (DNINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.46
-0.10 (-0.39%)
May 1, 2026, 4:00 PM EST
DNINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.39% |
| Apr 30, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.67% |
| Apr 29, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.36% |
| Apr 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.67% |
| Apr 27, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.20% |
| Apr 24, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 0.72% |
| Apr 23, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.95% |
| Apr 22, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.20% |
| Apr 21, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -1.30% |
| Apr 20, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.39% |
| Apr 17, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 1.07% |
| Apr 16, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.20% |
| Apr 15, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.67% |
| Apr 14, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.04% |
| Apr 13, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.93% |
| Apr 10, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.57% |
| Apr 9, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.16% |
| Apr 8, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 4.45% |
| Apr 7, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.21% |
| Apr 6, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.34% |
| Apr 2, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.68% |
| 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% |