Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 9:44AM ET - U.S. Markets close in 6 hours and 16 minutes. Dow  0.51% Nasdaq  0.40%

Dunham Small Cap Growth N (DNDGX)

On Dec 16: 12.12   0.13 (1.08%)

MORE ON DNDGX

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* 16-Dec-09 12.12 12.12 12.12 12.12 0 12.12 15-Dec-09 11.99 11.99 11.99 11.99 0 11.99 14-Dec-09 12.01 12.01 12.01 12.01 0 12.01 11-Dec-09 11.79 11.79 11.79 11.79 0 11.79 10-Dec-09 11.74 11.74 11.74 11.74 0 11.74 9-Dec-09 11.74 11.74 11.74 11.74 0 11.74 8-Dec-09 11.75 11.75 11.75 11.75 0 11.75 7-Dec-09 11.86 11.86 11.86 11.86 0 11.86 4-Dec-09 11.84 11.84 11.84 11.84 0 11.84 3-Dec-09 11.65 11.65 11.65 11.65 0 11.65 2-Dec-09 11.79 11.79 11.79 11.79 0 11.79 1-Dec-09 11.64 11.64 11.64 11.64 0 11.64 30-Nov-09 11.37 11.37 11.37 11.37 0 11.37 27-Nov-09 11.36 11.36 11.36 11.36 0 11.36 25-Nov-09 11.60 11.60 11.60 11.60 0 11.60 24-Nov-09 11.56 11.56 11.56 11.56 0 11.56 23-Nov-09 11.60 11.60 11.60 11.60 0 11.60 20-Nov-09 11.42 11.42 11.42 11.42 0 11.42 19-Nov-09 11.50 11.50 11.50 11.50 0 11.50 18-Nov-09 11.79 11.79 11.79 11.79 0 11.79 17-Nov-09 11.90 11.90 11.90 11.90 0 11.90 16-Nov-09 11.93 11.93 11.93 11.93 0 11.93 13-Nov-09 11.62 11.62 11.62 11.62 0 11.62 12-Nov-09 11.50 11.50 11.50 11.50 0 11.50 11-Nov-09 11.71 11.71 11.71 11.71 0 11.71 10-Nov-09 11.65 11.65 11.65 11.65 0 11.65 9-Nov-09 11.71 11.71 11.71 11.71 0 11.71 6-Nov-09 11.48 11.48 11.48 11.48 0 11.48 5-Nov-09 11.48 11.48 11.48 11.48 0 11.48 4-Nov-09 11.16 11.16 11.16 11.16 0 11.16 3-Nov-09 11.22 11.22 11.22 11.22 0 11.22 2-Nov-09 11.06 11.06 11.06 11.06 0 11.06 30-Oct-09 11.02 11.02 11.02 11.02 0 11.02 29-Oct-09 11.32 11.32 11.32 11.32 0 11.32 28-Oct-09 10.96 10.96 10.96 10.96 0 10.96 27-Oct-09 11.39 11.39 11.39 11.39 0 11.39 26-Oct-09 11.54 11.54 11.54 11.54 0 11.54 23-Oct-09 11.75 11.75 11.75 11.75 0 11.75 22-Oct-09 11.89 11.89 11.89 11.89 0 11.89 21-Oct-09 11.84 11.84 11.84 11.84 0 11.84 20-Oct-09 11.96 11.96 11.96 11.96 0 11.96 19-Oct-09 12.13 12.13 12.13 12.13 0 12.13 16-Oct-09 12.04 12.04 12.04 12.04 0 12.04 15-Oct-09 12.14 12.14 12.14 12.14 0 12.14 14-Oct-09 12.08 12.08 12.08 12.08 0 12.08 13-Oct-09 11.83 11.83 11.83 11.83 0 11.83 12-Oct-09 11.85 11.85 11.85 11.85 0 11.85 9-Oct-09 11.85 11.85 11.85 11.85 0 11.85 8-Oct-09 11.66 11.66 11.66 11.66 0 11.66 7-Oct-09 11.58 11.58 11.58 11.58 0 11.58 6-Oct-09 11.58 11.58 11.58 11.58 0 11.58 5-Oct-09 11.37 11.37 11.37 11.37 0 11.37 2-Oct-09 11.16 11.16 11.16 11.16 0 11.16 1-Oct-09 11.24 11.24 11.24 11.24 0 11.24 30-Sep-09 11.60 11.60 11.60 11.60 0 11.60 29-Sep-09 11.61 11.61 11.61 11.61 0 11.61 28-Sep-09 11.59 11.59 11.59 11.59 0 11.59 25-Sep-09 11.32 11.32 11.32 11.32 0 11.32 24-Sep-09 11.40 11.40 11.40 11.40 0 11.40 23-Sep-09 11.60 11.60 11.60 11.60 0 11.60 22-Sep-09 11.70 11.70 11.70 11.70 0 11.70 21-Sep-09 11.66 11.66 11.66 11.66 0 11.66 18-Sep-09 11.68 11.68 11.68 11.68 0 11.68 17-Sep-09 11.59 11.59 11.59 11.59 0 11.59 16-Sep-09 11.64 11.64 11.64 11.64 0 11.64 15-Sep-09 11.48 11.48 11.48 11.48 0 11.48 * 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