Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 12:18AM ET - U.S. Markets open in 9 hours and 12 minutes. Dow  1.52% Nasdaq  1.17%

Dunham Small Cap Growth N (DNDGX)

On Feb 9: 11.77   0.10 (0.86%)

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* 9-Feb-10 11.77 11.77 11.77 11.77 0 11.77 8-Feb-10 11.67 11.67 11.67 11.67 0 11.67 5-Feb-10 11.70 11.70 11.70 11.70 0 11.70 4-Feb-10 11.67 11.67 11.67 11.67 0 11.67 3-Feb-10 12.13 12.13 12.13 12.13 0 12.13 2-Feb-10 12.22 12.22 12.22 12.22 0 12.22 1-Feb-10 12.07 12.07 12.07 12.07 0 12.07 29-Jan-10 11.91 11.91 11.91 11.91 0 11.91 28-Jan-10 12.09 12.09 12.09 12.09 0 12.09 27-Jan-10 12.26 12.26 12.26 12.26 0 12.26 26-Jan-10 12.19 12.19 12.19 12.19 0 12.19 25-Jan-10 12.25 12.25 12.25 12.25 0 12.25 22-Jan-10 12.24 12.24 12.24 12.24 0 12.24 21-Jan-10 12.50 12.50 12.50 12.50 0 12.50 20-Jan-10 12.72 12.72 12.72 12.72 0 12.72 19-Jan-10 12.89 12.89 12.89 12.89 0 12.89 15-Jan-10 12.72 12.72 12.72 12.72 0 12.72 14-Jan-10 12.90 12.90 12.90 12.90 0 12.90 13-Jan-10 12.86 12.86 12.86 12.86 0 12.86 12-Jan-10 12.74 12.74 12.74 12.74 0 12.74 11-Jan-10 12.93 12.93 12.93 12.93 0 12.93 8-Jan-10 13.00 13.00 13.00 13.00 0 13.00 7-Jan-10 12.93 12.93 12.93 12.93 0 12.93 6-Jan-10 12.85 12.85 12.85 12.85 0 12.85 5-Jan-10 12.76 12.76 12.76 12.76 0 12.76 4-Jan-10 12.69 12.69 12.69 12.69 0 12.69 31-Dec-09 12.40 12.40 12.40 12.40 0 12.40 30-Dec-09 12.51 12.51 12.51 12.51 0 12.51 29-Dec-09 12.53 12.53 12.53 12.53 0 12.53 28-Dec-09 12.55 12.55 12.55 12.55 0 12.55 24-Dec-09 12.59 12.59 12.59 12.59 0 12.59 23-Dec-09 12.52 12.52 12.52 12.52 0 12.52 22-Dec-09 12.41 12.41 12.41 12.41 0 12.41 21-Dec-09 12.28 12.28 12.28 12.28 0 12.28 18-Dec-09 12.07 12.07 12.07 12.07 0 12.07 17-Dec-09 12.00 12.00 12.00 12.00 0 12.00 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 * 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