Australia markets open in 6 hours 12 minutes

Dunham Focused Large Cap Growth A (DAFGX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
30.45+0.01 (+0.03%)
At close: 08:00PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023------
21 Sept 202330.4430.4430.4430.4430.44-
20 Sept 202331.2431.2431.2431.2431.24-
19 Sept 202331.6631.6631.6631.6631.66-
18 Sept 202331.8331.8331.8331.8331.83-
15 Sept 202331.8331.8331.8331.8331.83-
14 Sept 202332.4532.4532.4532.4532.45-
13 Sept 202332.5232.5232.5232.5232.52-
12 Sept 202332.4032.4032.4032.4032.40-
11 Sept 202332.9132.9132.9132.9132.91-
08 Sept 202332.6232.6232.6232.6232.62-
07 Sept 202332.6932.6932.6932.6932.69-
06 Sept 202332.9432.9432.9432.9432.94-
05 Sept 202333.0333.0333.0333.0333.03-
01 Sept 202332.9932.9932.9932.9932.99-
31 Aug 202332.7932.7932.7932.7932.79-
30 Aug 202332.6632.6632.6632.6632.66-
29 Aug 202332.3132.3132.3132.3132.31-
28 Aug 202331.6831.6831.6831.6831.68-
25 Aug 202331.4631.4631.4631.4631.46-
24 Aug 202331.1431.1431.1431.1431.14-
23 Aug 202331.8831.8831.8831.8831.88-
22 Aug 202331.4631.4631.4631.4631.46-
21 Aug 202331.4731.4731.4731.4731.47-
18 Aug 202330.9430.9430.9430.9430.94-
17 Aug 202330.9430.9430.9430.9430.94-
16 Aug 202331.3531.3531.3531.3531.35-
15 Aug 202331.7031.7031.7031.7031.70-
14 Aug 202331.9931.9931.9931.9931.99-
11 Aug 202331.5031.5031.5031.5031.50-
10 Aug 202331.7931.7931.7931.7931.79-
09 Aug 202331.6831.6831.6831.6831.68-
08 Aug 202332.1032.1032.1032.1032.10-
07 Aug 202332.6432.6432.6432.6432.64-
04 Aug 202332.3732.3732.3732.3732.37-
03 Aug 202332.4632.4632.4632.4632.46-
02 Aug 202332.4432.4432.4432.4432.44-
01 Aug 202333.3433.3433.3433.3433.34-
31 July 202333.3933.3933.3933.3933.39-
28 July 202333.2733.2733.2733.2733.27-
27 July 202332.7132.7132.7132.7132.71-
26 July 202333.0133.0133.0133.0133.01-
25 July 202333.1933.1933.1933.1933.19-
24 July 202333.0133.0133.0133.0133.01-
21 July 202333.1333.1333.1333.1333.13-
20 July 202333.2233.2233.2233.2233.22-
19 July 202334.0634.0634.0634.0634.06-
18 July 202334.1634.1634.1634.1634.16-
17 July 202333.9033.9033.9033.9033.90-
14 July 202333.6233.6233.6233.6233.62-
13 July 202333.5733.5733.5733.5733.57-
12 July 202333.0433.0433.0433.0433.04-
11 July 202332.6332.6332.6332.6332.63-
10 July 202332.3532.3532.3532.3532.35-
07 July 202332.1332.1332.1332.1332.13-
06 July 202332.2132.2132.2132.2132.21-
05 July 202332.5732.5732.5732.5732.57-
03 July 202332.5732.5732.5732.5732.57-
30 June 202332.6532.6532.6532.6532.65-
29 June 202332.1232.1232.1232.1232.12-
28 June 202332.1332.1332.1332.1332.13-
27 June 202332.0432.0432.0432.0432.04-
26 June 202331.5331.5331.5331.5331.53-
23 June 202331.9431.9431.9431.9431.94-
22 June 202332.1732.1732.1732.1732.17-
21 June 202331.9431.9431.9431.9431.94-
20 June 202332.3132.3132.3132.3132.31-
16 June 202332.3232.3232.3232.3232.32-
15 June 202332.5832.5832.5832.5832.58-
14 June 202332.1932.1932.1932.1932.19-
13 June 202331.8331.8331.8331.8331.83-
12 June 202331.6731.6731.6731.6731.67-
09 June 202331.1331.1331.1331.1331.13-
08 June 202330.9630.9630.9630.9630.96-
07 June 202330.6030.6030.6030.6030.60-
06 June 202331.4231.4231.4231.4231.42-
05 June 202331.3231.3231.3231.3231.32-
02 June 202331.3031.3031.3031.3031.30-
01 June 202331.0531.0531.0531.0531.05-
31 May 202330.4930.4930.4930.4930.49-
30 May 202330.7430.7430.7430.7430.74-
26 May 202330.6530.6530.6530.6530.65-
25 May 202329.9129.9129.9129.9129.91-
24 May 202329.0529.0529.0529.0529.05-
23 May 202329.1329.1329.1329.1329.13-
22 May 202329.7329.7329.7329.7329.73-
19 May 202329.6229.6229.6229.6229.62-
18 May 202329.8429.8429.8429.8429.84-
17 May 202329.2629.2629.2629.2629.26-
16 May 202328.7928.7928.7928.7928.79-
15 May 202328.8628.8628.8628.8628.86-
12 May 202328.7128.7128.7128.7128.71-
11 May 202328.8328.8328.8328.8328.83-
10 May 202328.9328.9328.9328.9328.93-
09 May 202328.5828.5828.5828.5828.58-
08 May 202328.7228.7228.7228.7228.72-
05 May 202328.6428.6428.6428.6428.64-
04 May 202328.0528.0528.0528.0528.05-
03 May 202328.1128.1128.1128.1128.11-
02 May 202328.3128.3128.3128.3128.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...