Dunham Focused Large Cap Growth C (DCFGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 02 July 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 01 July 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 28 June 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 27 June 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 26 June 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 25 June 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 24 June 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 21 June 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 20 June 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 18 June 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 17 June 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 14 June 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 13 June 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 12 June 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 11 June 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 10 June 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 07 June 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 06 June 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 05 June 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 04 June 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 03 June 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 31 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 30 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 29 May 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 28 May 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 24 May 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 23 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 22 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 21 May 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 20 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 17 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 16 May 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 15 May 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 14 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 13 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 10 May 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 09 May 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 08 May 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 07 May 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 06 May 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 03 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 02 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 01 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 30 Apr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 29 Apr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 26 Apr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 25 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 24 Apr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 23 Apr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 22 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 19 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 18 Apr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 17 Apr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 16 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 15 Apr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 12 Apr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 11 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 10 Apr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 09 Apr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 08 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 05 Apr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 04 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 03 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 02 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 01 Apr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 28 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 27 Mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 26 Mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 25 Mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 22 Mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 21 Mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 20 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 19 Mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 18 Mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 15 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 14 Mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 13 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 12 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 11 Mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 08 Mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 07 Mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 06 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 05 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 04 Mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 01 Mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 29 Feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 28 Feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 27 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 26 Feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 23 Feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 22 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 21 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 20 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 16 Feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 15 Feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 14 Feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 13 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 12 Feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 09 Feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.