Dunham Real Estate Stock Fund Class N (DNREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.24
+0.17 (1.21%)
At close: Feb 13, 2026
DNREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.05% |
| Feb 13, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.21% |
| Feb 12, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.07% |
| Feb 11, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.57% |
| Feb 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.16% |
| Feb 9, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.51% |
| Feb 6, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 1.25% |
| Feb 5, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.82% |
| Feb 4, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.82% |
| Feb 3, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% |
| Feb 2, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.82% |
| Jan 30, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Jan 29, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.36% |
| Jan 28, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% |
| Jan 27, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.23% |
| Jan 26, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.08% |
| Jan 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.30% |
| Jan 22, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.97% |
| Jan 21, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Jan 20, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.33% |
| Jan 16, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.97% |
| Jan 15, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.45% |
| Jan 14, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% |
| Jan 13, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.45% |
| Jan 12, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.08% |
| Jan 9, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.08% |
| Jan 8, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.61% |
| Jan 7, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.08% |
| Jan 6, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.61% |
| Jan 5, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.15% |
| Jan 2, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.31% |
| Dec 31, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.68% |
| Dec 30, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.15% |
| Dec 29, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.98% |
| Dec 26, 2025 | 13.08 | 13.08 | 13.08 | 13.25 | 13.08 | 0.08% |
| Dec 24, 2025 | 13.07 | 13.07 | 13.07 | 13.24 | 13.07 | 0.53% |
| Dec 23, 2025 | 13.00 | 13.00 | 13.00 | 13.17 | 13.00 | - |
| Dec 22, 2025 | 13.00 | 13.00 | 13.00 | 13.17 | 13.00 | 0.38% |
| Dec 19, 2025 | 12.95 | 12.95 | 12.95 | 13.12 | 12.95 | -0.08% |
| Dec 18, 2025 | 12.96 | 12.96 | 12.96 | 13.13 | 12.96 | -0.30% |
| Dec 17, 2025 | 13.00 | 13.00 | 13.00 | 13.17 | 13.00 | 0.08% |
| Dec 16, 2025 | 12.99 | 12.99 | 12.99 | 13.16 | 12.99 | -0.60% |
| Dec 15, 2025 | 13.07 | 13.07 | 13.07 | 13.24 | 13.07 | 0.61% |
| Dec 12, 2025 | 12.99 | 12.99 | 12.99 | 13.16 | 12.99 | -0.23% |
| Dec 11, 2025 | 13.02 | 13.02 | 13.02 | 13.19 | 13.02 | 0.08% |
| Dec 10, 2025 | 13.01 | 13.01 | 13.01 | 13.18 | 13.01 | 0.15% |
| Dec 9, 2025 | 12.99 | 12.99 | 12.99 | 13.16 | 12.99 | -0.38% |
| Dec 8, 2025 | 13.04 | 13.04 | 13.04 | 13.21 | 13.04 | -0.83% |
| Dec 5, 2025 | 13.15 | 13.15 | 13.15 | 13.32 | 13.15 | -0.08% |
| Dec 4, 2025 | 13.16 | 13.16 | 13.16 | 13.33 | 13.16 | -0.37% |