Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 7:21AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Dunham Emerging Markets Stock C (DCEMX)

On Dec 18: 13.27   0.02 (0.15%)

MORE ON DCEMX

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 13.27 13.27 13.27 13.27 0 13.27 17-Dec-09 13.29 13.29 13.29 13.29 0 13.29 16-Dec-09 13.66 13.66 13.66 13.66 0 13.66 15-Dec-09 13.67 13.67 13.67 13.67 0 13.67 14-Dec-09 13.80 13.80 13.80 13.80 0 13.80 11-Dec-09 13.67 13.67 13.67 13.67 0 13.67 10-Dec-09 13.59 13.59 13.59 13.59 0 13.59 9-Dec-09 13.56 13.56 13.56 13.56 0 13.56 8-Dec-09 13.62 13.62 13.62 13.62 0 13.62 7-Dec-09 13.80 13.80 13.80 13.80 0 13.80 4-Dec-09 13.92 13.92 13.92 13.92 0 13.92 3-Dec-09 13.86 13.86 13.86 13.86 0 13.86 2-Dec-09 13.90 13.90 13.90 13.90 0 13.90 1-Dec-09 13.76 13.76 13.76 13.76 0 13.76 30-Nov-09 13.41 13.41 13.41 13.41 0 13.41 27-Nov-09 13.25 13.25 13.25 13.25 0 13.25 25-Nov-09 13.76 13.76 13.76 13.76 0 13.76 24-Nov-09 13.67 13.67 13.67 13.67 0 13.67 23-Nov-09 13.76 13.76 13.76 13.76 0 13.76 20-Nov-09 13.57 13.57 13.57 13.57 0 13.57 19-Nov-09 13.60 13.60 13.60 13.60 0 13.60 18-Nov-09 13.87 13.87 13.87 13.87 0 13.87 17-Nov-09 13.92 13.92 13.92 13.92 0 13.92 16-Nov-09 13.98 13.98 13.98 13.98 0 13.98 13-Nov-09 13.67 13.67 13.67 13.67 0 13.67 12-Nov-09 13.55 13.55 13.55 13.55 0 13.55 11-Nov-09 13.85 13.85 13.85 13.85 0 13.85 10-Nov-09 13.69 13.69 13.69 13.69 0 13.69 9-Nov-09 13.77 13.77 13.77 13.77 0 13.77 6-Nov-09 13.35 13.35 13.35 13.35 0 13.35 5-Nov-09 13.26 13.26 13.26 13.26 0 13.26 4-Nov-09 13.19 13.19 13.19 13.19 0 13.19 3-Nov-09 13.04 13.04 13.04 13.04 0 13.04 2-Nov-09 13.15 13.15 13.15 13.15 0 13.15 30-Oct-09 13.06 13.06 13.06 13.06 0 13.06 29-Oct-09 13.31 13.31 13.31 13.31 0 13.31 28-Oct-09 13.08 13.08 13.08 13.08 0 13.08 27-Oct-09 13.48 13.48 13.48 13.48 0 13.48 26-Oct-09 13.66 13.66 13.66 13.66 0 13.66 23-Oct-09 13.77 13.77 13.77 13.77 0 13.77 22-Oct-09 13.85 13.85 13.85 13.85 0 13.85 21-Oct-09 13.88 13.88 13.88 13.88 0 13.88 20-Oct-09 13.91 13.91 13.91 13.91 0 13.91 19-Oct-09 14.07 14.07 14.07 14.07 0 14.07 16-Oct-09 13.88 13.88 13.88 13.88 0 13.88 15-Oct-09 14.02 14.02 14.02 14.02 0 14.02 14-Oct-09 13.98 13.98 13.98 13.98 0 13.98 13-Oct-09 13.64 13.64 13.64 13.64 0 13.64 12-Oct-09 13.59 13.59 13.59 13.59 0 13.59 9-Oct-09 13.52 13.52 13.52 13.52 0 13.52 8-Oct-09 13.45 13.45 13.45 13.45 0 13.45 7-Oct-09 13.26 13.26 13.26 13.26 0 13.26 6-Oct-09 13.27 13.27 13.27 13.27 0 13.27 5-Oct-09 13.06 13.06 13.06 13.06 0 13.06 2-Oct-09 12.86 12.86 12.86 12.86 0 12.86 1-Oct-09 12.89 12.89 12.89 12.89 0 12.89 30-Sep-09 13.03 13.03 13.03 13.03 0 13.03 29-Sep-09 12.96 12.96 12.96 12.96 0 12.96 28-Sep-09 12.95 12.95 12.95 12.95 0 12.95 25-Sep-09 12.92 12.92 12.92 12.92 0 12.92 24-Sep-09 12.84 12.84 12.84 12.84 0 12.84 23-Sep-09 13.01 13.01 13.01 13.01 0 13.01 22-Sep-09 13.09 13.09 13.09 13.09 0 13.09 21-Sep-09 12.99 12.99 12.99 12.99 0 12.99 18-Sep-09 13.05 13.05 13.05 13.05 0 13.05 17-Sep-09 13.05 13.05 13.05 13.05 0 13.05 * 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