Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 1:03PM ET - U.S. Markets close in 2 hours and 57 minutes. Dow  1.03% Nasdaq  1.16%

Dunham International Stock A (DAINX)

On Dec 18: 11.44   0.03 (0.26%)

MORE ON DAINX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 11.44 11.44 11.44 11.44 0 11.44 17-Dec-09 11.41 11.41 11.41 11.41 0 11.41 16-Dec-09 11.70 11.70 11.70 11.70 0 11.70 15-Dec-09 11.60 11.60 11.60 11.60 0 11.60 14-Dec-09 11.70 11.70 11.70 11.70 0 11.70 11-Dec-09 11.61 11.61 11.61 11.61 0 11.61 10-Dec-09 11.58 11.58 11.58 11.58 0 11.58 9-Dec-09 11.54 11.54 11.54 11.54 0 11.54 8-Dec-09 11.57 11.57 11.57 11.57 0 11.57 7-Dec-09 11.75 11.75 11.75 11.75 0 11.75 4-Dec-09 11.85 11.85 11.85 11.85 0 11.85 3-Dec-09 11.81 11.81 11.81 11.81 0 11.81 2-Dec-09 11.81 11.81 11.81 11.81 0 11.81 1-Dec-09 11.74 11.74 11.74 11.74 0 11.74 30-Nov-09 11.37 11.37 11.37 11.37 0 11.37 27-Nov-09 11.39 11.39 11.39 11.39 0 11.39 25-Nov-09 11.73 11.73 11.73 11.73 0 11.73 24-Nov-09 11.57 11.57 11.57 11.57 0 11.57 23-Nov-09 11.65 11.65 11.65 11.65 0 11.65 20-Nov-09 11.45 11.45 11.45 11.45 0 11.45 19-Nov-09 11.54 11.54 11.54 11.54 0 11.54 18-Nov-09 11.75 11.75 11.75 11.75 0 11.75 17-Nov-09 11.73 11.73 11.73 11.73 0 11.73 16-Nov-09 11.88 11.88 11.88 11.88 0 11.88 13-Nov-09 11.67 11.67 11.67 11.67 0 11.67 12-Nov-09 11.59 11.59 11.59 11.59 0 11.59 11-Nov-09 11.71 11.71 11.71 11.71 0 11.71 10-Nov-09 11.67 11.67 11.67 11.67 0 11.67 9-Nov-09 11.73 11.73 11.73 11.73 0 11.73 6-Nov-09 11.39 11.39 11.39 11.39 0 11.39 5-Nov-09 11.39 11.39 11.39 11.39 0 11.39 4-Nov-09 11.27 11.27 11.27 11.27 0 11.27 3-Nov-09 11.09 11.09 11.09 11.09 0 11.09 2-Nov-09 11.19 11.19 11.19 11.19 0 11.19 30-Oct-09 11.13 11.13 11.13 11.13 0 11.13 29-Oct-09 11.41 11.41 11.41 11.41 0 11.41 28-Oct-09 11.17 11.17 11.17 11.17 0 11.17 27-Oct-09 11.46 11.46 11.46 11.46 0 11.46 26-Oct-09 11.59 11.59 11.59 11.59 0 11.59 23-Oct-09 11.73 11.73 11.73 11.73 0 11.73 22-Oct-09 11.83 11.83 11.83 11.83 0 11.83 21-Oct-09 11.81 11.81 11.81 11.81 0 11.81 20-Oct-09 11.80 11.80 11.80 11.80 0 11.80 19-Oct-09 11.89 11.89 11.89 11.89 0 11.89 16-Oct-09 11.71 11.71 11.71 11.71 0 11.71 15-Oct-09 11.86 11.86 11.86 11.86 0 11.86 14-Oct-09 11.82 11.82 11.82 11.82 0 11.82 13-Oct-09 11.55 11.55 11.55 11.55 0 11.55 12-Oct-09 11.59 11.59 11.59 11.59 0 11.59 9-Oct-09 11.49 11.49 11.49 11.49 0 11.49 8-Oct-09 11.45 11.45 11.45 11.45 0 11.45 7-Oct-09 11.28 11.28 11.28 11.28 0 11.28 6-Oct-09 11.28 11.28 11.28 11.28 0 11.28 5-Oct-09 11.06 11.06 11.06 11.06 0 11.06 2-Oct-09 10.92 10.92 10.92 10.92 0 10.92 1-Oct-09 11.00 11.00 11.00 11.00 0 11.00 30-Sep-09 11.25 11.25 11.25 11.25 0 11.25 29-Sep-09 11.21 11.21 11.21 11.21 0 11.21 28-Sep-09 11.29 11.29 11.29 11.29 0 11.29 25-Sep-09 11.16 11.16 11.16 11.16 0 11.16 24-Sep-09 11.19 11.19 11.19 11.19 0 11.19 23-Sep-09 11.34 11.34 11.34 11.34 0 11.34 22-Sep-09 11.46 11.46 11.46 11.46 0 11.46 21-Sep-09 11.29 11.29 11.29 11.29 0 11.29 18-Sep-09 11.36 11.36 11.36 11.36 0 11.36 17-Sep-09 11.37 11.37 11.37 11.37 0 11.37 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions