Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 3:25AM ET - U.S. Markets open in 6 hours and 5 minutes. Dow Up 1.52% Nasdaq  0.00%
Dunham Small Cap Value C (DCSVX)On Feb 9: 8.03  Up 0.10 (1.26%)  
MORE ON DCSVX
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*
9-Feb-108.038.038.038.0308.03
8-Feb-107.937.937.937.9307.93
5-Feb-108.038.038.038.0308.03
4-Feb-108.008.008.008.0008.00
3-Feb-108.248.248.248.2408.24
2-Feb-108.318.318.318.3108.31
1-Feb-108.208.208.208.2008.20
29-Jan-108.118.118.118.1108.11
28-Jan-108.178.178.178.1708.17
27-Jan-108.288.288.288.2808.28
26-Jan-108.188.188.188.1808.18
25-Jan-108.248.248.248.2408.24
22-Jan-108.238.238.238.2308.23
21-Jan-108.358.358.358.3508.35
20-Jan-108.488.488.488.4808.48
19-Jan-108.588.588.588.5808.58
15-Jan-108.468.468.468.4608.46
14-Jan-108.548.548.548.5408.54
13-Jan-108.488.488.488.4808.48
12-Jan-108.398.398.398.3908.39
11-Jan-108.488.488.488.4808.48
8-Jan-108.528.528.528.5208.52
7-Jan-108.488.488.488.4808.48
6-Jan-108.458.458.458.4508.45
5-Jan-108.418.418.418.4108.41
4-Jan-108.408.408.408.4008.40
31-Dec-098.258.258.258.2508.25
30-Dec-098.388.388.388.3808.38
29-Dec-098.408.408.408.4008.40
29-Dec-09 $ 0.01 Dividend
28-Dec-098.388.388.388.3808.37
24-Dec-098.378.378.378.3708.36
23-Dec-098.328.328.328.3208.31
22-Dec-098.218.218.218.2108.20
21-Dec-098.168.168.168.1608.15
18-Dec-098.068.068.068.0608.05
17-Dec-098.018.018.018.0108.00
16-Dec-098.088.088.088.0808.07
15-Dec-098.058.058.058.0508.04
14-Dec-098.118.118.118.1108.10
11-Dec-098.008.008.008.0007.99
10-Dec-097.937.937.937.9307.92
9-Dec-097.937.937.937.9307.92
8-Dec-097.917.917.917.9107.90
7-Dec-097.967.967.967.9607.95
4-Dec-097.957.957.957.9507.94
3-Dec-097.787.787.787.7807.77
2-Dec-097.917.917.917.9107.90
1-Dec-097.827.827.827.8207.81
30-Nov-097.737.737.737.7307.72
27-Nov-097.717.717.717.7107.70
25-Nov-097.917.917.917.9107.90
24-Nov-097.907.907.907.9007.89
23-Nov-097.937.937.937.9307.92
20-Nov-097.837.837.837.8307.82
19-Nov-097.847.847.847.8407.83
18-Nov-098.038.038.038.0308.02
17-Nov-098.058.058.058.0508.04
16-Nov-098.068.068.068.0608.05
13-Nov-097.877.877.877.8707.86
12-Nov-097.817.817.817.8107.80
11-Nov-097.987.987.987.9807.97
10-Nov-097.927.927.927.9207.91
9-Nov-097.957.957.957.9507.94
6-Nov-097.807.807.807.8007.79
5-Nov-097.837.837.837.8307.82
4-Nov-097.637.637.637.6307.62
* 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