Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 11, 2009, 11:18PM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
Dunham Small Cap Value A (DASVX)On Dec 11: 8.28  Up 0.07 (0.85%)  
MORE ON DASVX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
11-Dec-098.288.288.288.2808.28
10-Dec-098.218.218.218.2108.21
9-Dec-098.218.218.218.2108.21
8-Dec-098.198.198.198.1908.19
7-Dec-098.258.258.258.2508.25
4-Dec-098.238.238.238.2308.23
3-Dec-098.068.068.068.0608.06
2-Dec-098.198.198.198.1908.19
1-Dec-098.108.108.108.1008.10
30-Nov-098.018.018.018.0108.01
27-Nov-097.987.987.987.9807.98
25-Nov-098.198.198.198.1908.19
24-Nov-098.188.188.188.1808.18
23-Nov-098.228.228.228.2208.22
20-Nov-098.108.108.108.1008.10
19-Nov-098.128.128.128.1208.12
18-Nov-098.318.318.318.3108.31
17-Nov-098.338.338.338.3308.33
16-Nov-098.358.358.358.3508.35
13-Nov-098.158.158.158.1508.15
12-Nov-098.088.088.088.0808.08
11-Nov-098.268.268.268.2608.26
10-Nov-098.208.208.208.2008.20
9-Nov-098.228.228.228.2208.22
6-Nov-098.078.078.078.0708.07
5-Nov-098.118.118.118.1108.11
4-Nov-097.897.897.897.8907.89
3-Nov-097.997.997.997.9907.99
2-Nov-097.897.897.897.8907.89
30-Oct-097.927.927.927.9207.92
29-Oct-098.168.168.168.1608.16
28-Oct-097.987.987.987.9807.98
27-Oct-098.208.208.208.2008.20
26-Oct-098.328.328.328.3208.32
23-Oct-098.448.448.448.4408.44
22-Oct-098.638.638.638.6308.63
21-Oct-098.478.478.478.4708.47
20-Oct-098.568.568.568.5608.56
19-Oct-098.668.668.668.6608.66
16-Oct-098.578.578.578.5708.57
15-Oct-098.648.648.648.6408.64
14-Oct-098.638.638.638.6308.63
13-Oct-098.468.468.468.4608.46
12-Oct-098.508.508.508.5008.50
9-Oct-098.508.508.508.5008.50
8-Oct-098.428.428.428.4208.42
7-Oct-098.328.328.328.3208.32
6-Oct-098.358.358.358.3508.35
5-Oct-098.218.218.218.2108.21
2-Oct-098.078.078.078.0708.07
1-Oct-098.118.118.118.1108.11
30-Sep-098.378.378.378.3708.37
29-Sep-098.478.478.478.4708.47
28-Sep-098.488.488.488.4808.48
25-Sep-098.268.268.268.2608.26
24-Sep-098.248.248.248.2408.24
23-Sep-098.388.388.388.3808.38
22-Sep-098.488.488.488.4808.48
21-Sep-098.438.438.438.4308.43
18-Sep-098.468.468.468.4608.46
17-Sep-098.438.438.438.4308.43
16-Sep-098.468.468.468.4608.46
15-Sep-098.288.288.288.2808.28
14-Sep-098.248.248.248.2408.24
11-Sep-098.158.158.158.1508.15
10-Sep-098.148.148.148.1408.14
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions