Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 12, 2009, 4:00AM ET - U.S. Markets Closed. Dow Up 0.63% Nasdaq Down 0.03%
Dunham Small Cap Value C (DCSVX)On Dec 11: 8.00  Up 0.07 (0.88%)  
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*
11-Dec-098.008.008.008.0008.00
10-Dec-097.937.937.937.9307.93
9-Dec-097.937.937.937.9307.93
8-Dec-097.917.917.917.9107.91
7-Dec-097.967.967.967.9607.96
4-Dec-097.957.957.957.9507.95
3-Dec-097.787.787.787.7807.78
2-Dec-097.917.917.917.9107.91
1-Dec-097.827.827.827.8207.82
30-Nov-097.737.737.737.7307.73
27-Nov-097.717.717.717.7107.71
25-Nov-097.917.917.917.9107.91
24-Nov-097.907.907.907.9007.90
23-Nov-097.937.937.937.9307.93
20-Nov-097.837.837.837.8307.83
19-Nov-097.847.847.847.8407.84
18-Nov-098.038.038.038.0308.03
17-Nov-098.058.058.058.0508.05
16-Nov-098.068.068.068.0608.06
13-Nov-097.877.877.877.8707.87
12-Nov-097.817.817.817.8107.81
11-Nov-097.987.987.987.9807.98
10-Nov-097.927.927.927.9207.92
9-Nov-097.957.957.957.9507.95
6-Nov-097.807.807.807.8007.80
5-Nov-097.837.837.837.8307.83
4-Nov-097.637.637.637.6307.63
3-Nov-097.727.727.727.7207.72
2-Nov-097.627.627.627.6207.62
30-Oct-097.657.657.657.6507.65
29-Oct-097.897.897.897.8907.89
28-Oct-097.717.717.717.7107.71
27-Oct-097.937.937.937.9307.93
26-Oct-098.048.048.048.0408.04
23-Oct-098.168.168.168.1608.16
22-Oct-098.348.348.348.3408.34
21-Oct-098.188.188.188.1808.18
20-Oct-098.288.288.288.2808.28
19-Oct-098.378.378.378.3708.37
16-Oct-098.298.298.298.2908.29
15-Oct-098.358.358.358.3508.35
14-Oct-098.348.348.348.3408.34
13-Oct-098.188.188.188.1808.18
12-Oct-098.228.228.228.2208.22
9-Oct-098.228.228.228.2208.22
8-Oct-098.148.148.148.1408.14
7-Oct-098.058.058.058.0508.05
6-Oct-098.078.078.078.0708.07
5-Oct-097.947.947.947.9407.94
2-Oct-097.807.807.807.8007.80
1-Oct-097.857.857.857.8507.85
30-Sep-098.098.098.098.0908.09
29-Sep-098.198.198.198.1908.19
28-Sep-098.208.208.208.2008.20
25-Sep-097.997.997.997.9907.99
24-Sep-097.977.977.977.9707.97
23-Sep-098.108.108.108.1008.10
22-Sep-098.208.208.208.2008.20
21-Sep-098.158.158.158.1508.15
18-Sep-098.188.188.188.1808.18
17-Sep-098.158.158.158.1508.15
16-Sep-098.188.188.188.1808.18
15-Sep-098.018.018.018.0108.01
14-Sep-097.977.977.977.9707.97
11-Sep-097.887.887.887.8807.88
10-Sep-097.877.877.877.8707.87
* 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