Dunham Real Estate Stock Fund Class N (DNREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.97
+0.02 (0.13%)
Jul 9, 2026, 4:00 PM EST
DNREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | - | 0.13% |
| Jul 8, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.32% |
| Jul 7, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.00% |
| Jul 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Jul 2, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.28% |
| Jul 1, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.20% |
| Jun 30, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.40% |
| Jun 29, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.20% |
| Jun 26, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.07% |
| Jun 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% |
| Jun 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.41% |
| Jun 23, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.03% |
| Jun 22, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.11% |
| Jun 18, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.21% |
| Jun 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.97% |
| Jun 16, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% |
| Jun 15, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.54% |
| Jun 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.10% |
| Jun 11, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.41% |
| Jun 10, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Jun 9, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.68% |
| Jun 8, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.97% |
| Jun 5, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.49% |
| Jun 4, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.91% |
| Jun 3, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.21% |
| Jun 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.21% |
| Jun 1, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -2.14% |
| May 29, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.75% |
| May 28, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.34% |
| May 27, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% |
| May 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.48% |
| May 22, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| May 21, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.27% |
| May 20, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.97% |
| May 19, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.42% |
| May 18, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.63% |
| May 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.52% |
| May 14, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.07% |
| May 13, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.41% |
| May 12, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| May 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% |
| May 8, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.55% |
| May 7, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.68% |
| May 6, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.17% |
| May 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.07% |
| May 4, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.55% |
| May 1, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.14% |
| Apr 30, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.39% |
| Apr 29, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.76% |
| Apr 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.62% |