Dunham Real Estate Stock Fund Class N (DNREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.74
+0.10 (0.73%)
At close: Apr 2, 2026
DNREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.73% |
| Apr 1, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.89% |
| Mar 31, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.43% |
| Mar 30, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.08% |
| Mar 27, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.75% |
| Mar 26, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.37% |
| Mar 25, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Mar 24, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.44% |
| Mar 23, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.67% |
| Mar 20, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -3.03% |
| Mar 19, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.65% |
| Mar 18, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.06% |
| Mar 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.50% |
| Mar 16, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.96% |
| Mar 13, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.36% |
| Mar 12, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.72% |
| Mar 11, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.78% |
| Mar 10, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.36% |
| Mar 9, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| Mar 6, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.20% |
| Mar 5, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.91% |
| Mar 4, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% |
| Mar 3, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.97% |
| Mar 2, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.35% |
| Feb 27, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.48% |
| Feb 26, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% |
| Feb 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% |
| Feb 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Feb 23, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.42% |
| Feb 20, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.70% |
| Feb 19, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.07% |
| Feb 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.32% |
| 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% |