Dunham U.S. Enhanced Market N (DNSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.32
-0.03 (-0.20%)
Aug 26, 2026, 4:00 PM EST
DNSPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.20% |
| Aug 25, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.52% |
| Aug 24, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% |
| Aug 21, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.52% |
| Aug 20, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.04% |
| Aug 19, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.19% |
| Aug 18, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.84% |
| Aug 17, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.83% |
| Aug 14, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.19% |
| Aug 13, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1.10% |
| Aug 12, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.06% |
| Aug 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.19% |
| Aug 10, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.45% |
| Aug 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.71% |
| Aug 6, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| Aug 5, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.39% |
| Aug 4, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 2.44% |
| Aug 3, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.88% |
| Jul 31, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.74% |
| Jul 30, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 2.00% |
| Jul 29, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.83% |
| Jul 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.34% |
| Jul 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.07% |
| Jul 24, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Jul 23, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.54% |
| Jul 22, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.07% |
| Jul 21, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.08% |
| Jul 20, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.40% |
| Jul 17, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.93% |
| Jul 16, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.79% |
| Jul 15, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.40% |
| Jul 14, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.53% |
| Jul 13, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.86% |
| Jul 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.47% |
| Jul 9, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.08% |
| Jul 8, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.40% |
| Jul 7, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.73% |
| Jul 6, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.08% |
| Jul 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% |
| Jul 1, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.27% |
| Jun 30, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.88% |
| Jun 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.02% |
| Jun 26, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Jun 25, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Jun 24, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.75% |
| Jun 23, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.07% |
| Jun 22, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.40% |
| Jun 18, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.15% |
| Jun 17, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.27% |
| Jun 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.53% |