Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	-	-	-	-	-	-
21 Sept 2023	30.44	30.44	30.44	30.44	30.44	-
20 Sept 2023	31.24	31.24	31.24	31.24	31.24	-
19 Sept 2023	31.66	31.66	31.66	31.66	31.66	-
18 Sept 2023	31.83	31.83	31.83	31.83	31.83	-
15 Sept 2023	31.83	31.83	31.83	31.83	31.83	-
14 Sept 2023	32.45	32.45	32.45	32.45	32.45	-
13 Sept 2023	32.52	32.52	32.52	32.52	32.52	-
12 Sept 2023	32.40	32.40	32.40	32.40	32.40	-
11 Sept 2023	32.91	32.91	32.91	32.91	32.91	-
08 Sept 2023	32.62	32.62	32.62	32.62	32.62	-
07 Sept 2023	32.69	32.69	32.69	32.69	32.69	-
06 Sept 2023	32.94	32.94	32.94	32.94	32.94	-
05 Sept 2023	33.03	33.03	33.03	33.03	33.03	-
01 Sept 2023	32.99	32.99	32.99	32.99	32.99	-
31 Aug 2023	32.79	32.79	32.79	32.79	32.79	-
30 Aug 2023	32.66	32.66	32.66	32.66	32.66	-
29 Aug 2023	32.31	32.31	32.31	32.31	32.31	-
28 Aug 2023	31.68	31.68	31.68	31.68	31.68	-
25 Aug 2023	31.46	31.46	31.46	31.46	31.46	-
24 Aug 2023	31.14	31.14	31.14	31.14	31.14	-
23 Aug 2023	31.88	31.88	31.88	31.88	31.88	-
22 Aug 2023	31.46	31.46	31.46	31.46	31.46	-
21 Aug 2023	31.47	31.47	31.47	31.47	31.47	-
18 Aug 2023	30.94	30.94	30.94	30.94	30.94	-
17 Aug 2023	30.94	30.94	30.94	30.94	30.94	-
16 Aug 2023	31.35	31.35	31.35	31.35	31.35	-
15 Aug 2023	31.70	31.70	31.70	31.70	31.70	-
14 Aug 2023	31.99	31.99	31.99	31.99	31.99	-
11 Aug 2023	31.50	31.50	31.50	31.50	31.50	-
10 Aug 2023	31.79	31.79	31.79	31.79	31.79	-
09 Aug 2023	31.68	31.68	31.68	31.68	31.68	-
08 Aug 2023	32.10	32.10	32.10	32.10	32.10	-
07 Aug 2023	32.64	32.64	32.64	32.64	32.64	-
04 Aug 2023	32.37	32.37	32.37	32.37	32.37	-
03 Aug 2023	32.46	32.46	32.46	32.46	32.46	-
02 Aug 2023	32.44	32.44	32.44	32.44	32.44	-
01 Aug 2023	33.34	33.34	33.34	33.34	33.34	-
31 July 2023	33.39	33.39	33.39	33.39	33.39	-
28 July 2023	33.27	33.27	33.27	33.27	33.27	-
27 July 2023	32.71	32.71	32.71	32.71	32.71	-
26 July 2023	33.01	33.01	33.01	33.01	33.01	-
25 July 2023	33.19	33.19	33.19	33.19	33.19	-
24 July 2023	33.01	33.01	33.01	33.01	33.01	-
21 July 2023	33.13	33.13	33.13	33.13	33.13	-
20 July 2023	33.22	33.22	33.22	33.22	33.22	-
19 July 2023	34.06	34.06	34.06	34.06	34.06	-
18 July 2023	34.16	34.16	34.16	34.16	34.16	-
17 July 2023	33.90	33.90	33.90	33.90	33.90	-
14 July 2023	33.62	33.62	33.62	33.62	33.62	-
13 July 2023	33.57	33.57	33.57	33.57	33.57	-
12 July 2023	33.04	33.04	33.04	33.04	33.04	-
11 July 2023	32.63	32.63	32.63	32.63	32.63	-
10 July 2023	32.35	32.35	32.35	32.35	32.35	-
07 July 2023	32.13	32.13	32.13	32.13	32.13	-
06 July 2023	32.21	32.21	32.21	32.21	32.21	-
05 July 2023	32.57	32.57	32.57	32.57	32.57	-
03 July 2023	32.57	32.57	32.57	32.57	32.57	-
30 June 2023	32.65	32.65	32.65	32.65	32.65	-
29 June 2023	32.12	32.12	32.12	32.12	32.12	-
28 June 2023	32.13	32.13	32.13	32.13	32.13	-
27 June 2023	32.04	32.04	32.04	32.04	32.04	-
26 June 2023	31.53	31.53	31.53	31.53	31.53	-
23 June 2023	31.94	31.94	31.94	31.94	31.94	-
22 June 2023	32.17	32.17	32.17	32.17	32.17	-
21 June 2023	31.94	31.94	31.94	31.94	31.94	-
20 June 2023	32.31	32.31	32.31	32.31	32.31	-
16 June 2023	32.32	32.32	32.32	32.32	32.32	-
15 June 2023	32.58	32.58	32.58	32.58	32.58	-
14 June 2023	32.19	32.19	32.19	32.19	32.19	-
13 June 2023	31.83	31.83	31.83	31.83	31.83	-
12 June 2023	31.67	31.67	31.67	31.67	31.67	-
09 June 2023	31.13	31.13	31.13	31.13	31.13	-
08 June 2023	30.96	30.96	30.96	30.96	30.96	-
07 June 2023	30.60	30.60	30.60	30.60	30.60	-
06 June 2023	31.42	31.42	31.42	31.42	31.42	-
05 June 2023	31.32	31.32	31.32	31.32	31.32	-
02 June 2023	31.30	31.30	31.30	31.30	31.30	-
01 June 2023	31.05	31.05	31.05	31.05	31.05	-
31 May 2023	30.49	30.49	30.49	30.49	30.49	-
30 May 2023	30.74	30.74	30.74	30.74	30.74	-
26 May 2023	30.65	30.65	30.65	30.65	30.65	-
25 May 2023	29.91	29.91	29.91	29.91	29.91	-
24 May 2023	29.05	29.05	29.05	29.05	29.05	-
23 May 2023	29.13	29.13	29.13	29.13	29.13	-
22 May 2023	29.73	29.73	29.73	29.73	29.73	-
19 May 2023	29.62	29.62	29.62	29.62	29.62	-
18 May 2023	29.84	29.84	29.84	29.84	29.84	-
17 May 2023	29.26	29.26	29.26	29.26	29.26	-
16 May 2023	28.79	28.79	28.79	28.79	28.79	-
15 May 2023	28.86	28.86	28.86	28.86	28.86	-
12 May 2023	28.71	28.71	28.71	28.71	28.71	-
11 May 2023	28.83	28.83	28.83	28.83	28.83	-
10 May 2023	28.93	28.93	28.93	28.93	28.93	-
09 May 2023	28.58	28.58	28.58	28.58	28.58	-
08 May 2023	28.72	28.72	28.72	28.72	28.72	-
05 May 2023	28.64	28.64	28.64	28.64	28.64	-
04 May 2023	28.05	28.05	28.05	28.05	28.05	-
03 May 2023	28.11	28.11	28.11	28.11	28.11	-
02 May 2023	28.31	28.31	28.31	28.31	28.31	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

AUD/USD0.6444+0.0027(+0.42%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,282.83+0.39(+0.00%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Dunham Focused Large Cap Growth A (DAFGX)

ALL ORDS
7,270.00
+3.40(+0.05%)

AUD/USD
0.6444
+0.0027(+0.42%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,282.83
+0.39(+0.00%)