Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 15, 2009, 7:06PM ET - U.S. Markets Closed. Dow Down 0.47% Nasdaq Down 0.50%
Dunham Large Cap Value C (DCLVX)On Dec 15: 9.10  Down 0.04 (0.44%)  
MORE ON DCLVX
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*
14-Dec-099.149.149.149.1409.14
11-Dec-099.079.079.079.0709.07
10-Dec-099.039.039.039.0309.03
9-Dec-098.978.978.978.9708.97
8-Dec-098.958.958.958.9508.95
7-Dec-099.069.069.069.0609.06
4-Dec-099.089.089.089.0809.08
3-Dec-099.059.059.059.0509.05
2-Dec-099.149.149.149.1409.14
1-Dec-099.149.149.149.1409.14
30-Nov-099.049.049.049.0409.04
27-Nov-099.039.039.039.0309.03
25-Nov-099.189.189.189.1809.18
24-Nov-099.139.139.139.1309.13
23-Nov-099.149.149.149.1409.14
20-Nov-099.029.029.029.0209.02
19-Nov-099.069.069.069.0609.06
18-Nov-099.199.199.199.1909.19
17-Nov-099.209.209.209.2009.20
16-Nov-099.219.219.219.2109.21
13-Nov-099.099.099.099.0909.09
12-Nov-099.059.059.059.0509.05
11-Nov-099.179.179.179.1709.17
10-Nov-099.129.129.129.1209.12
9-Nov-099.119.119.119.1109.11
6-Nov-098.918.918.918.9108.91
5-Nov-098.898.898.898.8908.89
4-Nov-098.728.728.728.7208.72
3-Nov-098.718.718.718.7108.71
2-Nov-098.608.608.608.6008.60
30-Oct-098.538.538.538.5308.53
29-Oct-098.808.808.808.8008.80
28-Oct-098.578.578.578.5708.57
27-Oct-098.768.768.768.7608.76
26-Oct-098.798.798.798.7908.79
23-Oct-098.948.948.948.9408.94
22-Oct-099.069.069.069.0609.06
21-Oct-098.968.968.968.9608.96
20-Oct-099.049.049.049.0409.04
19-Oct-099.079.079.079.0709.07
16-Oct-098.998.998.998.9908.99
15-Oct-099.069.069.069.0609.06
14-Oct-099.039.039.039.0309.03
13-Oct-098.888.888.888.8808.88
12-Oct-098.928.928.928.9208.92
9-Oct-098.898.898.898.8908.89
8-Oct-098.868.868.868.8608.86
7-Oct-098.768.768.768.7608.76
6-Oct-098.708.708.708.7008.70
5-Oct-098.578.578.578.5708.57
2-Oct-098.448.448.448.4408.44
1-Oct-098.478.478.478.4708.47
30-Sep-098.698.698.698.6908.69
29-Sep-098.718.718.718.7108.71
28-Sep-098.738.738.738.7308.73
25-Sep-098.608.608.608.6008.60
24-Sep-098.668.668.668.6608.66
23-Sep-098.778.778.778.7708.77
22-Sep-098.878.878.878.8708.87
21-Sep-098.798.798.798.7908.79
18-Sep-098.878.878.878.8708.87
17-Sep-098.848.848.848.8408.84
16-Sep-098.878.878.878.8708.87
15-Sep-098.708.708.708.7008.70
14-Sep-098.698.698.698.6908.69
11-Sep-098.648.648.648.6408.64
* 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