Nasdaq - Delayed Quote USD

Dunham Focused Large Cap Growth C (DCFGX)

33.22 -0.87 (-2.55%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 33.22 33.22 33.22 33.22 33.22 -
Apr 18, 2024 34.09 34.09 34.09 34.09 34.09 -
Apr 17, 2024 34.31 34.31 34.31 34.31 34.31 -
Apr 16, 2024 34.79 34.79 34.79 34.79 34.79 -
Apr 15, 2024 34.61 34.61 34.61 34.61 34.61 -
Apr 12, 2024 35.40 35.40 35.40 35.40 35.40 -
Apr 11, 2024 35.99 35.99 35.99 35.99 35.99 -
Apr 10, 2024 35.58 35.58 35.58 35.58 35.58 -
Apr 9, 2024 35.84 35.84 35.84 35.84 35.84 -
Apr 8, 2024 35.80 35.80 35.80 35.80 35.80 -
Apr 5, 2024 35.81 35.81 35.81 35.81 35.81 -
Apr 4, 2024 35.10 35.10 35.10 35.10 35.10 -
Apr 3, 2024 35.73 35.73 35.73 35.73 35.73 -
Apr 2, 2024 35.65 35.65 35.65 35.65 35.65 -
Apr 1, 2024 36.01 36.01 36.01 36.01 36.01 -
Mar 28, 2024 36.00 36.00 36.00 36.00 36.00 -
Mar 27, 2024 36.04 36.04 36.04 36.04 36.04 -
Mar 26, 2024 36.11 36.11 36.11 36.11 36.11 -
Mar 25, 2024 36.19 36.19 36.19 36.19 36.19 -
Mar 22, 2024 36.26 36.26 36.26 36.26 36.26 -
Mar 21, 2024 36.41 36.41 36.41 36.41 36.41 -
Mar 20, 2024 36.22 36.22 36.22 36.22 36.22 -
Mar 19, 2024 35.84 35.84 35.84 35.84 35.84 -
Mar 18, 2024 35.67 35.67 35.67 35.67 35.67 -
Mar 15, 2024 35.40 35.40 35.40 35.40 35.40 -
Mar 14, 2024 36.02 36.02 36.02 36.02 36.02 -
Mar 13, 2024 36.13 36.13 36.13 36.13 36.13 -
Mar 12, 2024 36.35 36.35 36.35 36.35 36.35 -
Mar 11, 2024 35.57 35.57 35.57 35.57 35.57 -
Mar 8, 2024 35.93 35.93 35.93 35.93 35.93 -
Mar 7, 2024 36.38 36.38 36.38 36.38 36.38 -
Mar 6, 2024 35.80 35.80 35.80 35.80 35.80 -
Mar 5, 2024 35.47 35.47 35.47 35.47 35.47 -
Mar 4, 2024 36.16 36.16 36.16 36.16 36.16 -
Mar 1, 2024 36.13 36.13 36.13 36.13 36.13 -
Feb 29, 2024 35.61 35.61 35.61 35.61 35.61 -
Feb 28, 2024 35.26 35.26 35.26 35.26 35.26 -
Feb 27, 2024 35.40 35.40 35.40 35.40 35.40 -
Feb 26, 2024 35.43 35.43 35.43 35.43 35.43 -
Feb 23, 2024 35.31 35.31 35.31 35.31 35.31 -
Feb 22, 2024 35.45 35.45 35.45 35.45 35.45 -
Feb 21, 2024 34.10 34.10 34.10 34.10 34.10 -
Feb 20, 2024 34.42 34.42 34.42 34.42 34.42 -
Feb 16, 2024 34.97 34.97 34.97 34.97 34.97 -
Feb 15, 2024 35.29 35.29 35.29 35.29 35.29 -
Feb 14, 2024 35.30 35.30 35.30 35.30 35.30 -
Feb 13, 2024 34.66 34.66 34.66 34.66 34.66 -
Feb 12, 2024 35.10 35.10 35.10 35.10 35.10 -
Feb 9, 2024 35.39 35.39 35.39 35.39 35.39 -
Feb 8, 2024 35.03 35.03 35.03 35.03 35.03 -
Feb 7, 2024 34.97 34.97 34.97 34.97 34.97 -
Feb 6, 2024 34.42 34.42 34.42 34.42 34.42 -
Feb 5, 2024 34.49 34.49 34.49 34.49 34.49 -
Feb 2, 2024 34.50 34.50 34.50 34.50 34.50 -
Feb 1, 2024 33.81 33.81 33.81 33.81 33.81 -
Jan 31, 2024 33.31 33.31 33.31 33.31 33.31 -
Jan 30, 2024 33.88 33.88 33.88 33.88 33.88 -
Jan 29, 2024 34.09 34.09 34.09 34.09 34.09 -
Jan 26, 2024 33.56 33.56 33.56 33.56 33.56 -
Jan 25, 2024 33.61 33.61 33.61 33.61 33.61 -
Jan 24, 2024 33.45 33.45 33.45 33.45 33.45 -
Jan 23, 2024 33.10 33.10 33.10 33.10 33.10 -
Jan 22, 2024 33.10 33.10 33.10 33.10 33.10 -
Jan 19, 2024 33.01 33.01 33.01 33.01 33.01 -
Jan 18, 2024 32.43 32.43 32.43 32.43 32.43 -
Jan 17, 2024 31.92 31.92 31.92 31.92 31.92 -
Jan 16, 2024 32.01 32.01 32.01 32.01 32.01 -
Jan 12, 2024 31.97 31.97 31.97 31.97 31.97 -
Jan 11, 2024 31.95 31.95 31.95 31.95 31.95 -
Jan 10, 2024 31.71 31.71 31.71 31.71 31.71 -
Jan 9, 2024 31.30 31.30 31.30 31.30 31.30 -
Jan 8, 2024 31.16 31.16 31.16 31.16 31.16 -
Jan 5, 2024 30.36 30.36 30.36 30.36 30.36 -
Jan 4, 2024 30.24 30.24 30.24 30.24 30.24 -
Jan 3, 2024 30.29 30.29 30.29 30.29 30.29 -
Jan 2, 2024 30.75 30.75 30.75 30.75 30.75 -
Dec 29, 2023 31.48 31.48 31.48 31.48 31.48 -
Dec 28, 2023 31.60 31.60 31.60 31.60 31.60 -
Dec 27, 2023 0.00 Dividend
Dec 27, 2023 31.57 31.57 31.57 31.57 31.57 -
Dec 27, 2023 0.84 Capital Gains
Dec 26, 2023 32.35 32.35 32.35 32.35 31.51 -
Dec 22, 2023 32.24 32.24 32.24 32.24 31.40 -
Dec 21, 2023 32.29 32.29 32.29 32.29 31.45 -
Dec 20, 2023 31.81 31.81 31.81 31.81 30.98 -
Dec 19, 2023 32.38 32.38 32.38 32.38 31.54 -
Dec 18, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 15, 2023 31.90 31.90 31.90 31.90 31.07 -
Dec 14, 2023 31.73 31.73 31.73 31.73 30.90 -
Dec 13, 2023 31.99 31.99 31.99 31.99 31.16 -
Dec 12, 2023 31.60 31.60 31.60 31.60 30.78 -
Dec 11, 2023 31.25 31.25 31.25 31.25 30.44 -
Dec 8, 2023 31.05 31.05 31.05 31.05 30.24 -
Dec 7, 2023 30.83 30.83 30.83 30.83 30.03 -
Dec 6, 2023 30.47 30.47 30.47 30.47 29.68 -
Dec 5, 2023 30.68 30.68 30.68 30.68 29.88 -
Dec 4, 2023 30.62 30.62 30.62 30.62 29.82 -
Dec 1, 2023 31.00 31.00 31.00 31.00 30.19 -
Nov 30, 2023 30.79 30.79 30.79 30.79 29.99 -
Nov 29, 2023 30.69 30.69 30.69 30.69 29.89 -
Nov 28, 2023 30.48 30.48 30.48 30.48 29.69 -
Nov 27, 2023 30.54 30.54 30.54 30.54 29.74 -
Nov 24, 2023 30.50 30.50 30.50 30.50 29.71 -
Nov 22, 2023 30.47 30.47 30.47 30.47 29.68 -
Nov 21, 2023 30.29 30.29 30.29 30.29 29.50 -
Nov 20, 2023 30.41 30.41 30.41 30.41 29.62 -
Nov 17, 2023 29.95 29.95 29.95 29.95 29.17 -
Nov 16, 2023 29.90 29.90 29.90 29.90 29.12 -
Nov 15, 2023 29.79 29.79 29.79 29.79 29.01 -
Nov 14, 2023 29.87 29.87 29.87 29.87 29.09 -
Nov 13, 2023 29.15 29.15 29.15 29.15 28.39 -
Nov 10, 2023 29.12 29.12 29.12 29.12 28.36 -
Nov 9, 2023 28.54 28.54 28.54 28.54 27.80 -
Nov 8, 2023 28.85 28.85 28.85 28.85 28.10 -
Nov 7, 2023 28.79 28.79 28.79 28.79 28.04 -
Nov 6, 2023 28.48 28.48 28.48 28.48 27.74 -
Nov 3, 2023 28.44 28.44 28.44 28.44 27.70 -
Nov 2, 2023 27.98 27.98 27.98 27.98 27.25 -
Nov 1, 2023 27.48 27.48 27.48 27.48 26.76 -
Oct 31, 2023 26.94 26.94 26.94 26.94 26.24 -
Oct 30, 2023 26.67 26.67 26.67 26.67 25.98 -
Oct 27, 2023 26.26 26.26 26.26 26.26 25.58 -
Oct 26, 2023 26.00 26.00 26.00 26.00 25.32 -
Oct 25, 2023 26.69 26.69 26.69 26.69 25.99 -
Oct 24, 2023 27.34 27.34 27.34 27.34 26.63 -
Oct 23, 2023 27.03 27.03 27.03 27.03 26.33 -
Oct 20, 2023 26.93 26.93 26.93 26.93 26.23 -
Oct 19, 2023 27.36 27.36 27.36 27.36 26.65 -
Oct 18, 2023 27.41 27.41 27.41 27.41 26.70 -
Oct 17, 2023 27.89 27.89 27.89 27.89 27.16 -
Oct 16, 2023 27.94 27.94 27.94 27.94 27.21 -
Oct 13, 2023 27.58 27.58 27.58 27.58 26.86 -
Oct 12, 2023 27.88 27.88 27.88 27.88 27.15 -
Oct 11, 2023 28.03 28.03 28.03 28.03 27.30 -
Oct 10, 2023 28.01 28.01 28.01 28.01 27.28 -
Oct 9, 2023 27.86 27.86 27.86 27.86 27.13 -
Oct 6, 2023 27.81 27.81 27.81 27.81 27.09 -
Oct 5, 2023 27.29 27.29 27.29 27.29 26.58 -
Oct 4, 2023 27.38 27.38 27.38 27.38 26.67 -
Oct 3, 2023 27.06 27.06 27.06 27.06 26.35 -
Oct 2, 2023 27.68 27.68 27.68 27.68 26.96 -
Sep 29, 2023 27.47 27.47 27.47 27.47 26.75 -
Sep 28, 2023 27.44 27.44 27.44 27.44 26.72 -
Sep 27, 2023 27.17 27.17 27.17 27.17 26.46 -
Sep 26, 2023 27.09 27.09 27.09 27.09 26.38 -
Sep 25, 2023 27.51 27.51 27.51 27.51 26.79 -
Sep 22, 2023 27.42 27.42 27.42 27.42 26.71 -
Sep 21, 2023 27.42 27.42 27.42 27.42 26.71 -
Sep 20, 2023 28.14 28.14 28.14 28.14 27.41 -
Sep 19, 2023 28.52 28.52 28.52 28.52 27.78 -
Sep 18, 2023 28.67 28.67 28.67 28.67 27.92 -
Sep 15, 2023 28.67 28.67 28.67 28.67 27.92 -
Sep 14, 2023 29.23 29.23 29.23 29.23 28.47 -
Sep 13, 2023 29.29 29.29 29.29 29.29 28.53 -
Sep 12, 2023 29.19 29.19 29.19 29.19 28.43 -
Sep 11, 2023 29.65 29.65 29.65 29.65 28.88 -
Sep 8, 2023 29.39 29.39 29.39 29.39 28.62 -
Sep 7, 2023 29.45 29.45 29.45 29.45 28.68 -
Sep 6, 2023 29.68 29.68 29.68 29.68 28.91 -
Sep 5, 2023 29.76 29.76 29.76 29.76 28.98 -
Sep 1, 2023 29.72 29.72 29.72 29.72 28.95 -
Aug 31, 2023 29.55 29.55 29.55 29.55 28.78 -
Aug 30, 2023 29.43 29.43 29.43 29.43 28.66 -
Aug 29, 2023 29.12 29.12 29.12 29.12 28.36 -
Aug 28, 2023 28.55 28.55 28.55 28.55 27.81 -
Aug 25, 2023 28.35 28.35 28.35 28.35 27.61 -
Aug 24, 2023 28.07 28.07 28.07 28.07 27.34 -
Aug 23, 2023 28.74 28.74 28.74 28.74 27.99 -
Aug 22, 2023 28.35 28.35 28.35 28.35 27.61 -
Aug 21, 2023 28.37 28.37 28.37 28.37 27.63 -
Aug 18, 2023 27.89 27.89 27.89 27.89 27.16 -
Aug 17, 2023 27.89 27.89 27.89 27.89 27.16 -
Aug 16, 2023 28.26 28.26 28.26 28.26 27.52 -
Aug 15, 2023 28.57 28.57 28.57 28.57 27.83 -
Aug 14, 2023 28.83 28.83 28.83 28.83 28.08 -
Aug 11, 2023 28.40 28.40 28.40 28.40 27.66 -
Aug 10, 2023 28.66 28.66 28.66 28.66 27.91 -
Aug 9, 2023 28.56 28.56 28.56 28.56 27.82 -
Aug 8, 2023 28.94 28.94 28.94 28.94 28.19 -
Aug 7, 2023 29.42 29.42 29.42 29.42 28.65 -
Aug 4, 2023 29.18 29.18 29.18 29.18 28.42 -
Aug 3, 2023 29.26 29.26 29.26 29.26 28.50 -
Aug 2, 2023 29.25 29.25 29.25 29.25 28.49 -
Aug 1, 2023 30.07 30.07 30.07 30.07 29.29 -
Jul 31, 2023 30.10 30.10 30.10 30.10 29.32 -
Jul 28, 2023 30.00 30.00 30.00 30.00 29.22 -
Jul 27, 2023 29.50 29.50 29.50 29.50 28.73 -
Jul 26, 2023 29.77 29.77 29.77 29.77 28.99 -
Jul 25, 2023 29.93 29.93 29.93 29.93 29.15 -
Jul 24, 2023 29.77 29.77 29.77 29.77 28.99 -
Jul 21, 2023 29.88 29.88 29.88 29.88 29.10 -
Jul 20, 2023 29.96 29.96 29.96 29.96 29.18 -
Jul 19, 2023 30.72 30.72 30.72 30.72 29.92 -
Jul 18, 2023 30.81 30.81 30.81 30.81 30.01 -
Jul 17, 2023 30.58 30.58 30.58 30.58 29.78 -
Jul 14, 2023 30.33 30.33 30.33 30.33 29.54 -
Jul 13, 2023 30.28 30.28 30.28 30.28 29.49 -
Jul 12, 2023 29.80 29.80 29.80 29.80 29.02 -
Jul 11, 2023 29.44 29.44 29.44 29.44 28.67 -
Jul 10, 2023 29.18 29.18 29.18 29.18 28.42 -
Jul 7, 2023 28.99 28.99 28.99 28.99 28.23 -
Jul 6, 2023 29.06 29.06 29.06 29.06 28.30 -
Jul 5, 2023 29.38 29.38 29.38 29.38 28.61 -
Jul 3, 2023 29.39 29.39 29.39 29.39 28.62 -
Jun 30, 2023 29.46 29.46 29.46 29.46 28.69 -
Jun 29, 2023 28.98 28.98 28.98 28.98 28.22 -
Jun 28, 2023 28.99 28.99 28.99 28.99 28.23 -
Jun 27, 2023 28.91 28.91 28.91 28.91 28.16 -
Jun 26, 2023 28.45 28.45 28.45 28.45 27.71 -
Jun 23, 2023 28.83 28.83 28.83 28.83 28.08 -
Jun 22, 2023 29.04 29.04 29.04 29.04 28.28 -
Jun 21, 2023 28.83 28.83 28.83 28.83 28.08 -
Jun 20, 2023 29.16 29.16 29.16 29.16 28.40 -
Jun 16, 2023 29.17 29.17 29.17 29.17 28.41 -
Jun 15, 2023 29.40 29.40 29.40 29.40 28.63 -
Jun 14, 2023 29.05 29.05 29.05 29.05 28.29 -
Jun 13, 2023 28.73 28.73 28.73 28.73 27.98 -
Jun 12, 2023 28.58 28.58 28.58 28.58 27.84 -
Jun 9, 2023 28.10 28.10 28.10 28.10 27.37 -
Jun 8, 2023 27.95 27.95 27.95 27.95 27.22 -
Jun 7, 2023 27.62 27.62 27.62 27.62 26.90 -
Jun 6, 2023 28.37 28.37 28.37 28.37 27.63 -
Jun 5, 2023 28.27 28.27 28.27 28.27 27.53 -
Jun 2, 2023 28.26 28.26 28.26 28.26 27.52 -
Jun 1, 2023 28.03 28.03 28.03 28.03 27.30 -
May 31, 2023 27.53 27.53 27.53 27.53 26.81 -
May 30, 2023 27.75 27.75 27.75 27.75 27.03 -
May 26, 2023 27.67 27.67 27.67 27.67 26.95 -
May 25, 2023 27.01 27.01 27.01 27.01 26.31 -
May 24, 2023 26.23 26.23 26.23 26.23 25.55 -
May 23, 2023 26.31 26.31 26.31 26.31 25.62 -
May 22, 2023 26.85 26.85 26.85 26.85 26.15 -
May 19, 2023 26.75 26.75 26.75 26.75 26.05 -
May 18, 2023 26.95 26.95 26.95 26.95 26.25 -
May 17, 2023 26.42 26.42 26.42 26.42 25.73 -
May 16, 2023 26.00 26.00 26.00 26.00 25.32 -
May 15, 2023 26.06 26.06 26.06 26.06 25.38 -
May 12, 2023 25.93 25.93 25.93 25.93 25.25 -
May 11, 2023 26.04 26.04 26.04 26.04 25.36 -
May 10, 2023 26.13 26.13 26.13 26.13 25.45 -
May 9, 2023 25.81 25.81 25.81 25.81 25.14 -
May 8, 2023 25.94 25.94 25.94 25.94 25.26 -
May 5, 2023 25.87 25.87 25.87 25.87 25.20 -
May 4, 2023 25.34 25.34 25.34 25.34 24.68 -
May 3, 2023 25.39 25.39 25.39 25.39 24.73 -
May 2, 2023 25.57 25.57 25.57 25.57 24.90 -
May 1, 2023 25.86 25.86 25.86 25.86 25.19 -
Apr 28, 2023 25.91 25.91 25.91 25.91 25.23 -
Apr 27, 2023 25.66 25.66 25.66 25.66 24.99 -
Apr 26, 2023 25.37 25.37 25.37 25.37 24.71 -
Apr 25, 2023 25.00 25.00 25.00 25.00 24.35 -
Apr 24, 2023 25.66 25.66 25.66 25.66 24.99 -
Apr 21, 2023 25.73 25.73 25.73 25.73 25.06 -
Apr 20, 2023 25.66 25.66 25.66 25.66 24.99 -

Related Tickers