Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 12, 2009, 4:02AM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

Dunham Corporate/Government Bond C (DCCGX)

On Dec 11: 14.26   0.02 (0.14%)

MORE ON DCCGX

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* 11-Dec-09 14.26 14.26 14.26 14.26 0 14.26 10-Dec-09 14.28 14.28 14.28 14.28 0 14.28 9-Dec-09 14.29 14.29 14.29 14.29 0 14.29 8-Dec-09 14.30 14.30 14.30 14.30 0 14.30 7-Dec-09 14.27 14.27 14.27 14.27 0 14.27 4-Dec-09 14.23 14.23 14.23 14.23 0 14.23 3-Dec-09 14.27 14.27 14.27 14.27 0 14.27 2-Dec-09 14.30 14.30 14.30 14.30 0 14.30 1-Dec-09 14.31 14.31 14.31 14.31 0 14.31 30-Nov-09 14.34 14.34 14.34 14.34 0 14.34 27-Nov-09 14.37 14.37 14.37 14.37 0 14.37 25-Nov-09 14.34 14.34 14.34 14.34 0 14.34 24-Nov-09 14.33 14.33 14.33 14.33 0 14.33 23-Nov-09 14.30 14.30 14.30 14.30 0 14.30 20-Nov-09 14.30 14.30 14.30 14.30 0 14.30 19-Nov-09 14.30 14.30 14.30 14.30 0 14.30 18-Nov-09 14.29 14.29 14.29 14.29 0 14.29 17-Nov-09 14.31 14.31 14.31 14.31 0 14.31 16-Nov-09 14.31 14.31 14.31 14.31 0 14.31 13-Nov-09 14.26 14.26 14.26 14.26 0 14.26 12-Nov-09 14.24 14.24 14.24 14.24 0 14.24 11-Nov-09 14.22 14.22 14.22 14.22 0 14.22 10-Nov-09 14.21 14.21 14.21 14.21 0 14.21 9-Nov-09 14.22 14.22 14.22 14.22 0 14.22 6-Nov-09 14.20 14.20 14.20 14.20 0 14.20 5-Nov-09 14.18 14.18 14.18 14.18 0 14.18 4-Nov-09 14.18 14.18 14.18 14.18 0 14.18 3-Nov-09 14.19 14.19 14.19 14.19 0 14.19 2-Nov-09 14.22 14.22 14.22 14.22 0 14.22 30-Oct-09 14.24 14.24 14.24 14.24 0 14.24 30-Oct-09 $ 0.03 Dividend 29-Oct-09 14.23 14.23 14.23 14.23 0 14.20 28-Oct-09 14.25 14.25 14.25 14.25 0 14.22 27-Oct-09 14.23 14.23 14.23 14.23 0 14.20 26-Oct-09 14.16 14.16 14.16 14.16 0 14.13 23-Oct-09 14.20 14.20 14.20 14.20 0 14.17 22-Oct-09 14.23 14.23 14.23 14.23 0 14.20 21-Oct-09 14.23 14.23 14.23 14.23 0 14.20 20-Oct-09 14.24 14.24 14.24 14.24 0 14.21 19-Oct-09 14.21 14.21 14.21 14.21 0 14.18 16-Oct-09 14.18 14.18 14.18 14.18 0 14.15 15-Oct-09 14.16 14.16 14.16 14.16 0 14.13 14-Oct-09 14.17 14.17 14.17 14.17 0 14.14 13-Oct-09 14.21 14.21 14.21 14.21 0 14.18 12-Oct-09 14.16 14.16 14.16 14.16 0 14.13 9-Oct-09 14.17 14.17 14.17 14.17 0 14.14 8-Oct-09 14.24 14.24 14.24 14.24 0 14.21 7-Oct-09 14.26 14.26 14.26 14.26 0 14.23 6-Oct-09 14.22 14.22 14.22 14.22 0 14.19 5-Oct-09 14.22 14.22 14.22 14.22 0 14.19 2-Oct-09 14.20 14.20 14.20 14.20 0 14.17 1-Oct-09 14.22 14.22 14.22 14.22 0 14.19 30-Sep-09 14.18 14.18 14.18 14.18 0 14.15 30-Sep-09 $ 0.032 Dividend 29-Sep-09 14.22 14.22 14.22 14.22 0 14.16 28-Sep-09 14.23 14.23 14.23 14.23 0 14.17 25-Sep-09 14.21 14.21 14.21 14.21 0 14.15 24-Sep-09 14.20 14.20 14.20 14.20 0 14.14 23-Sep-09 14.18 14.18 14.18 14.18 0 14.12 22-Sep-09 14.16 14.16 14.16 14.16 0 14.10 21-Sep-09 14.14 14.14 14.14 14.14 0 14.08 18-Sep-09 14.12 14.12 14.12 14.12 0 14.06 17-Sep-09 14.15 14.15 14.15 14.15 0 14.09 16-Sep-09 14.11 14.11 14.11 14.11 0 14.05 15-Sep-09 14.10 14.10 14.10 14.10 0 14.04 14-Sep-09 14.09 14.09 14.09 14.09 0 14.03 11-Sep-09 14.13 14.13 14.13 14.13 0 14.07 10-Sep-09 14.12 14.12 14.12 14.12 0 14.06 * 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