Dunham International Opportunity Bond Fund Class N (DNIOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.05
+0.02 (0.25%)
At close: Feb 17, 2026
DNIOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.25% |
| Feb 13, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% |
| Feb 12, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| Feb 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% |
| Feb 10, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.25% |
| Feb 9, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.12% |
| Feb 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% |
| Feb 5, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Feb 4, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Feb 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Feb 2, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| Jan 30, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.37% |
| Jan 29, 2026 | 7.99 | 7.99 | 7.99 | 8.02 | 7.99 | - |
| Jan 28, 2026 | 7.99 | 7.99 | 7.99 | 8.02 | 7.99 | 0.12% |
| Jan 27, 2026 | 7.98 | 7.98 | 7.98 | 8.01 | 7.98 | - |
| Jan 26, 2026 | 7.98 | 7.98 | 7.98 | 8.01 | 7.98 | 0.25% |
| Jan 23, 2026 | 7.96 | 7.96 | 7.96 | 7.99 | 7.96 | - |
| Jan 22, 2026 | 7.96 | 7.96 | 7.96 | 7.99 | 7.96 | 0.25% |
| Jan 21, 2026 | 7.94 | 7.94 | 7.94 | 7.97 | 7.94 | 0.13% |
| Jan 20, 2026 | 7.93 | 7.93 | 7.93 | 7.96 | 7.93 | -0.38% |
| Jan 16, 2026 | 7.96 | 7.96 | 7.96 | 7.99 | 7.96 | - |
| Jan 15, 2026 | 7.96 | 7.96 | 7.96 | 7.99 | 7.96 | 0.13% |
| Jan 14, 2026 | 7.95 | 7.95 | 7.95 | 7.98 | 7.95 | 0.13% |
| Jan 13, 2026 | 7.94 | 7.94 | 7.94 | 7.97 | 7.94 | -0.13% |
| Jan 12, 2026 | 7.95 | 7.95 | 7.95 | 7.98 | 7.95 | 0.13% |
| Jan 9, 2026 | 7.94 | 7.94 | 7.94 | 7.97 | 7.94 | - |
| Jan 8, 2026 | 7.94 | 7.94 | 7.94 | 7.97 | 7.94 | - |
| Jan 7, 2026 | 7.94 | 7.94 | 7.94 | 7.97 | 7.94 | 0.13% |
| Jan 6, 2026 | 7.93 | 7.93 | 7.93 | 7.96 | 7.93 | 0.13% |
| Jan 5, 2026 | 7.92 | 7.92 | 7.92 | 7.95 | 7.92 | 0.38% |
| Jan 2, 2026 | 7.89 | 7.89 | 7.89 | 7.92 | 7.89 | -0.13% |
| Dec 31, 2025 | 7.90 | 7.90 | 7.90 | 7.93 | 7.90 | - |
| Dec 30, 2025 | 7.90 | 7.90 | 7.90 | 7.93 | 7.90 | -0.13% |
| Dec 29, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.91 | -0.38% |
| Dec 26, 2025 | 7.90 | 7.90 | 7.90 | 7.97 | 7.90 | - |
| Dec 24, 2025 | 7.90 | 7.90 | 7.90 | 7.97 | 7.90 | - |
| Dec 23, 2025 | 7.90 | 7.90 | 7.90 | 7.97 | 7.90 | 0.25% |
| Dec 22, 2025 | 7.88 | 7.88 | 7.88 | 7.95 | 7.88 | -0.13% |
| Dec 19, 2025 | 7.89 | 7.89 | 7.89 | 7.96 | 7.89 | -0.13% |
| Dec 18, 2025 | 7.90 | 7.90 | 7.90 | 7.97 | 7.90 | 0.13% |
| Dec 17, 2025 | 7.89 | 7.89 | 7.89 | 7.96 | 7.89 | -0.13% |
| Dec 16, 2025 | 7.90 | 7.90 | 7.90 | 7.97 | 7.90 | 0.13% |
| Dec 15, 2025 | 7.89 | 7.89 | 7.89 | 7.96 | 7.89 | 0.13% |
| Dec 12, 2025 | 7.88 | 7.88 | 7.88 | 7.95 | 7.88 | -0.13% |
| Dec 11, 2025 | 7.89 | 7.89 | 7.89 | 7.96 | 7.89 | 0.13% |
| Dec 10, 2025 | 7.88 | 7.88 | 7.88 | 7.95 | 7.88 | 0.13% |
| Dec 9, 2025 | 7.87 | 7.87 | 7.87 | 7.94 | 7.87 | - |
| Dec 8, 2025 | 7.87 | 7.87 | 7.87 | 7.94 | 7.87 | -0.25% |
| Dec 5, 2025 | 7.89 | 7.89 | 7.89 | 7.96 | 7.89 | -0.13% |
| Dec 4, 2025 | 7.90 | 7.90 | 7.90 | 7.97 | 7.90 | - |