Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 1:04AM ET - U.S. Markets open in 8 hours and 26 minutes. Dow  0.50% Nasdaq  0.49%

Dunham International Stock N (DNINX)

On Dec 9: 11.53   0.03 (0.26%)

MORE ON DNINX

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-Dec-09 11.53 11.53 11.53 11.53 0 11.53 8-Dec-09 11.56 11.56 11.56 11.56 0 11.56 7-Dec-09 11.74 11.74 11.74 11.74 0 11.74 4-Dec-09 11.84 11.84 11.84 11.84 0 11.84 3-Dec-09 11.80 11.80 11.80 11.80 0 11.80 2-Dec-09 11.80 11.80 11.80 11.80 0 11.80 1-Dec-09 11.73 11.73 11.73 11.73 0 11.73 30-Nov-09 11.36 11.36 11.36 11.36 0 11.36 27-Nov-09 11.38 11.38 11.38 11.38 0 11.38 25-Nov-09 11.72 11.72 11.72 11.72 0 11.72 24-Nov-09 11.56 11.56 11.56 11.56 0 11.56 23-Nov-09 11.64 11.64 11.64 11.64 0 11.64 20-Nov-09 11.44 11.44 11.44 11.44 0 11.44 19-Nov-09 11.53 11.53 11.53 11.53 0 11.53 18-Nov-09 11.74 11.74 11.74 11.74 0 11.74 17-Nov-09 11.72 11.72 11.72 11.72 0 11.72 16-Nov-09 11.87 11.87 11.87 11.87 0 11.87 13-Nov-09 11.66 11.66 11.66 11.66 0 11.66 12-Nov-09 11.58 11.58 11.58 11.58 0 11.58 11-Nov-09 11.70 11.70 11.70 11.70 0 11.70 10-Nov-09 11.66 11.66 11.66 11.66 0 11.66 9-Nov-09 11.72 11.72 11.72 11.72 0 11.72 6-Nov-09 11.38 11.38 11.38 11.38 0 11.38 5-Nov-09 11.38 11.38 11.38 11.38 0 11.38 4-Nov-09 11.26 11.26 11.26 11.26 0 11.26 3-Nov-09 11.08 11.08 11.08 11.08 0 11.08 2-Nov-09 11.18 11.18 11.18 11.18 0 11.18 30-Oct-09 11.40 11.40 11.40 11.40 0 11.40 29-Oct-09 11.40 11.40 11.40 11.40 0 11.40 28-Oct-09 11.16 11.16 11.16 11.16 0 11.16 27-Oct-09 11.45 11.45 11.45 11.45 0 11.45 26-Oct-09 11.58 11.58 11.58 11.58 0 11.58 23-Oct-09 11.72 11.72 11.72 11.72 0 11.72 22-Oct-09 11.82 11.82 11.82 11.82 0 11.82 21-Oct-09 11.80 11.80 11.80 11.80 0 11.80 20-Oct-09 11.79 11.79 11.79 11.79 0 11.79 19-Oct-09 11.87 11.87 11.87 11.87 0 11.87 16-Oct-09 11.69 11.69 11.69 11.69 0 11.69 15-Oct-09 11.84 11.84 11.84 11.84 0 11.84 14-Oct-09 11.80 11.80 11.80 11.80 0 11.80 13-Oct-09 11.53 11.53 11.53 11.53 0 11.53 12-Oct-09 11.58 11.58 11.58 11.58 0 11.58 9-Oct-09 11.48 11.48 11.48 11.48 0 11.48 8-Oct-09 11.44 11.44 11.44 11.44 0 11.44 7-Oct-09 11.27 11.27 11.27 11.27 0 11.27 6-Oct-09 11.27 11.27 11.27 11.27 0 11.27 5-Oct-09 11.04 11.04 11.04 11.04 0 11.04 2-Oct-09 10.91 10.91 10.91 10.91 0 10.91 1-Oct-09 10.98 10.98 10.98 10.98 0 10.98 30-Sep-09 11.24 11.24 11.24 11.24 0 11.24 29-Sep-09 11.19 11.19 11.19 11.19 0 11.19 28-Sep-09 11.28 11.28 11.28 11.28 0 11.28 25-Sep-09 11.15 11.15 11.15 11.15 0 11.15 24-Sep-09 11.18 11.18 11.18 11.18 0 11.18 23-Sep-09 11.33 11.33 11.33 11.33 0 11.33 22-Sep-09 11.45 11.45 11.45 11.45 0 11.45 21-Sep-09 11.28 11.28 11.28 11.28 0 11.28 18-Sep-09 11.35 11.35 11.35 11.35 0 11.35 17-Sep-09 11.36 11.36 11.36 11.36 0 11.36 16-Sep-09 11.34 11.34 11.34 11.34 0 11.34 15-Sep-09 11.13 11.13 11.13 11.13 0 11.13 14-Sep-09 11.13 11.13 11.13 11.13 0 11.13 11-Sep-09 11.17 11.17 11.17 11.17 0 11.17 10-Sep-09 11.14 11.14 11.14 11.14 0 11.14 9-Sep-09 11.10 11.10 11.10 11.10 0 11.10 8-Sep-09 11.03 11.03 11.03 11.03 0 11.03 * 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