Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 10:45AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Dunham Appreciation & Income C (DCAIX)

On Dec 18: 7.74   0.04 (0.52%)

MORE ON DCAIX

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 7.74 7.74 7.74 7.74 0 7.74 17-Dec-09 7.70 7.70 7.70 7.70 0 7.70 16-Dec-09 7.78 7.78 7.78 7.78 0 7.78 15-Dec-09 7.75 7.75 7.75 7.75 0 7.75 14-Dec-09 7.76 7.76 7.76 7.76 0 7.76 11-Dec-09 7.70 7.70 7.70 7.70 0 7.70 10-Dec-09 7.70 7.70 7.70 7.70 0 7.70 9-Dec-09 7.66 7.66 7.66 7.66 0 7.66 8-Dec-09 7.64 7.64 7.64 7.64 0 7.64 7-Dec-09 7.71 7.71 7.71 7.71 0 7.71 4-Dec-09 7.73 7.73 7.73 7.73 0 7.73 3-Dec-09 7.74 7.74 7.74 7.74 0 7.74 2-Dec-09 7.79 7.79 7.79 7.79 0 7.79 1-Dec-09 7.78 7.78 7.78 7.78 0 7.78 30-Nov-09 7.69 7.69 7.69 7.69 0 7.69 27-Nov-09 7.67 7.67 7.67 7.67 0 7.67 25-Nov-09 7.78 7.78 7.78 7.78 0 7.78 24-Nov-09 7.73 7.73 7.73 7.73 0 7.73 23-Nov-09 7.73 7.73 7.73 7.73 0 7.73 20-Nov-09 7.65 7.65 7.65 7.65 0 7.65 19-Nov-09 7.70 7.70 7.70 7.70 0 7.70 18-Nov-09 7.80 7.80 7.80 7.80 0 7.80 17-Nov-09 7.82 7.82 7.82 7.82 0 7.82 16-Nov-09 7.81 7.81 7.81 7.81 0 7.81 13-Nov-09 7.72 7.72 7.72 7.72 0 7.72 12-Nov-09 7.69 7.69 7.69 7.69 0 7.69 11-Nov-09 7.77 7.77 7.77 7.77 0 7.77 10-Nov-09 7.74 7.74 7.74 7.74 0 7.74 9-Nov-09 7.74 7.74 7.74 7.74 0 7.74 6-Nov-09 7.62 7.62 7.62 7.62 0 7.62 5-Nov-09 7.61 7.61 7.61 7.61 0 7.61 4-Nov-09 7.50 7.50 7.50 7.50 0 7.50 3-Nov-09 7.48 7.48 7.48 7.48 0 7.48 2-Nov-09 7.43 7.43 7.43 7.43 0 7.43 30-Oct-09 7.40 7.40 7.40 7.40 0 7.40 29-Oct-09 7.55 7.55 7.55 7.55 0 7.55 28-Oct-09 7.42 7.42 7.42 7.42 0 7.42 27-Oct-09 7.60 7.60 7.60 7.60 0 7.60 26-Oct-09 7.65 7.65 7.65 7.65 0 7.65 23-Oct-09 7.72 7.72 7.72 7.72 0 7.72 22-Oct-09 7.75 7.75 7.75 7.75 0 7.75 21-Oct-09 7.70 7.70 7.70 7.70 0 7.70 20-Oct-09 7.74 7.74 7.74 7.74 0 7.74 19-Oct-09 7.78 7.78 7.78 7.78 0 7.78 16-Oct-09 7.71 7.71 7.71 7.71 0 7.71 15-Oct-09 7.74 7.74 7.74 7.74 0 7.74 14-Oct-09 7.71 7.71 7.71 7.71 0 7.71 13-Oct-09 7.60 7.60 7.60 7.60 0 7.60 12-Oct-09 7.60 7.60 7.60 7.60 0 7.60 9-Oct-09 7.58 7.58 7.58 7.58 0 7.58 8-Oct-09 7.55 7.55 7.55 7.55 0 7.55 7-Oct-09 7.47 7.47 7.47 7.47 0 7.47 6-Oct-09 7.41 7.41 7.41 7.41 0 7.41 5-Oct-09 7.30 7.30 7.30 7.30 0 7.30 2-Oct-09 7.20 7.20 7.20 7.20 0 7.20 1-Oct-09 7.24 7.24 7.24 7.24 0 7.24 30-Sep-09 7.39 7.39 7.39 7.39 0 7.39 29-Sep-09 7.37 7.37 7.37 7.37 0 7.37 28-Sep-09 7.37 7.37 7.37 7.37 0 7.37 25-Sep-09 7.28 7.28 7.28 7.28 0 7.28 24-Sep-09 7.31 7.31 7.31 7.31 0 7.31 23-Sep-09 7.39 7.39 7.39 7.39 0 7.39 22-Sep-09 7.46 7.46 7.46 7.46 0 7.46 21-Sep-09 7.39 7.39 7.39 7.39 0 7.39 18-Sep-09 7.41 7.41 7.41 7.41 0 7.41 17-Sep-09 7.41 7.41 7.41 7.41 0 7.41 * 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