Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 5:43PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

Dunham Corporate/Government Bond N (DNCGX)

On Dec 14: 14.35   0.01 (0.07%)

MORE ON DNCGX

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* 14-Dec-09 14.35 14.35 14.35 14.35 0 14.35 11-Dec-09 14.34 14.34 14.34 14.34 0 14.34 10-Dec-09 14.37 14.37 14.37 14.37 0 14.37 9-Dec-09 14.38 14.38 14.38 14.38 0 14.38 8-Dec-09 14.38 14.38 14.38 14.38 0 14.38 7-Dec-09 14.35 14.35 14.35 14.35 0 14.35 4-Dec-09 14.31 14.31 14.31 14.31 0 14.31 3-Dec-09 14.36 14.36 14.36 14.36 0 14.36 2-Dec-09 14.38 14.38 14.38 14.38 0 14.38 1-Dec-09 14.39 14.39 14.39 14.39 0 14.39 30-Nov-09 14.42 14.42 14.42 14.42 0 14.42 27-Nov-09 14.46 14.46 14.46 14.46 0 14.46 25-Nov-09 14.43 14.43 14.43 14.43 0 14.43 24-Nov-09 14.42 14.42 14.42 14.42 0 14.42 23-Nov-09 14.39 14.39 14.39 14.39 0 14.39 20-Nov-09 14.38 14.38 14.38 14.38 0 14.38 19-Nov-09 14.39 14.39 14.39 14.39 0 14.39 18-Nov-09 14.38 14.38 14.38 14.38 0 14.38 17-Nov-09 14.39 14.39 14.39 14.39 0 14.39 16-Nov-09 14.39 14.39 14.39 14.39 0 14.39 13-Nov-09 14.35 14.35 14.35 14.35 0 14.35 12-Nov-09 14.33 14.33 14.33 14.33 0 14.33 11-Nov-09 14.30 14.30 14.30 14.30 0 14.30 10-Nov-09 14.30 14.30 14.30 14.30 0 14.30 9-Nov-09 14.31 14.31 14.31 14.31 0 14.31 6-Nov-09 14.29 14.29 14.29 14.29 0 14.29 5-Nov-09 14.26 14.26 14.26 14.26 0 14.26 4-Nov-09 14.26 14.26 14.26 14.26 0 14.26 3-Nov-09 14.28 14.28 14.28 14.28 0 14.28 2-Nov-09 14.31 14.31 14.31 14.31 0 14.31 30-Oct-09 14.32 14.32 14.32 14.32 0 14.32 29-Oct-09 14.32 14.32 14.32 14.32 0 14.32 28-Oct-09 14.34 14.34 14.34 14.34 0 14.34 27-Oct-09 14.32 14.32 14.32 14.32 0 14.32 26-Oct-09 14.25 14.25 14.25 14.25 0 14.25 23-Oct-09 14.29 14.29 14.29 14.29 0 14.29 22-Oct-09 14.31 14.31 14.31 14.31 0 14.31 21-Oct-09 14.32 14.32 14.32 14.32 0 14.32 20-Oct-09 14.33 14.33 14.33 14.33 0 14.33 19-Oct-09 14.30 14.30 14.30 14.30 0 14.30 16-Oct-09 14.27 14.27 14.27 14.27 0 14.27 15-Oct-09 14.24 14.24 14.24 14.24 0 14.24 14-Oct-09 14.26 14.26 14.26 14.26 0 14.26 13-Oct-09 14.29 14.29 14.29 14.29 0 14.29 12-Oct-09 14.25 14.25 14.25 14.25 0 14.25 9-Oct-09 14.25 14.25 14.25 14.25 0 14.25 8-Oct-09 14.32 14.32 14.32 14.32 0 14.32 7-Oct-09 14.34 14.34 14.34 14.34 0 14.34 6-Oct-09 14.30 14.30 14.30 14.30 0 14.30 5-Oct-09 14.30 14.30 14.30 14.30 0 14.30 2-Oct-09 14.29 14.29 14.29 14.29 0 14.29 1-Oct-09 14.31 14.31 14.31 14.31 0 14.31 30-Sep-09 14.26 14.26 14.26 14.26 0 14.26 29-Sep-09 14.30 14.30 14.30 14.30 0 14.30 28-Sep-09 14.31 14.31 14.31 14.31 0 14.31 25-Sep-09 14.30 14.30 14.30 14.30 0 14.30 24-Sep-09 14.29 14.29 14.29 14.29 0 14.29 23-Sep-09 14.27 14.27 14.27 14.27 0 14.27 22-Sep-09 14.24 14.24 14.24 14.24 0 14.24 21-Sep-09 14.22 14.22 14.22 14.22 0 14.22 18-Sep-09 14.21 14.21 14.21 14.21 0 14.21 17-Sep-09 14.24 14.24 14.24 14.24 0 14.24 16-Sep-09 14.20 14.20 14.20 14.20 0 14.20 15-Sep-09 14.18 14.18 14.18 14.18 0 14.18 14-Sep-09 14.18 14.18 14.18 14.18 0 14.18 11-Sep-09 14.22 14.22 14.22 14.22 0 14.22 * 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