Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 10:30PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

Dunham Large Cap Growth N (DNLGX)

On Dec 9: 3.28   0.02 (0.61%)

MORE ON DNLGX

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 3.28 3.28 3.28 3.28 0 3.28 8-Dec-09 3.26 3.26 3.26 3.26 0 3.26 7-Dec-09 3.29 3.29 3.29 3.29 0 3.29 4-Dec-09 3.30 3.30 3.30 3.30 0 3.30 3-Dec-09 3.30 3.30 3.30 3.30 0 3.30 2-Dec-09 3.33 3.33 3.33 3.33 0 3.33 1-Dec-09 3.33 3.33 3.33 3.33 0 3.33 30-Nov-09 3.28 3.28 3.28 3.28 0 3.28 27-Nov-09 3.27 3.27 3.27 3.27 0 3.27 25-Nov-09 3.33 3.33 3.33 3.33 0 3.33 24-Nov-09 3.31 3.31 3.31 3.31 0 3.31 23-Nov-09 3.31 3.31 3.31 3.31 0 3.31 20-Nov-09 3.27 3.27 3.27 3.27 0 3.27 19-Nov-09 3.28 3.28 3.28 3.28 0 3.28 18-Nov-09 3.32 3.32 3.32 3.32 0 3.32 17-Nov-09 3.33 3.33 3.33 3.33 0 3.33 16-Nov-09 3.33 3.33 3.33 3.33 0 3.33 13-Nov-09 3.29 3.29 3.29 3.29 0 3.29 12-Nov-09 3.26 3.26 3.26 3.26 0 3.26 11-Nov-09 3.30 3.30 3.30 3.30 0 3.30 10-Nov-09 3.29 3.29 3.29 3.29 0 3.29 9-Nov-09 3.28 3.28 3.28 3.28 0 3.28 6-Nov-09 3.21 3.21 3.21 3.21 0 3.21 5-Nov-09 3.20 3.20 3.20 3.20 0 3.20 4-Nov-09 3.16 3.16 3.16 3.16 0 3.16 3-Nov-09 3.15 3.15 3.15 3.15 0 3.15 2-Nov-09 3.13 3.13 3.13 3.13 0 3.13 30-Oct-09 3.12 3.12 3.12 3.12 0 3.12 29-Oct-09 3.20 3.20 3.20 3.20 0 3.20 28-Oct-09 3.13 3.13 3.13 3.13 0 3.13 27-Oct-09 3.20 3.20 3.20 3.20 0 3.20 26-Oct-09 3.23 3.23 3.23 3.23 0 3.23 23-Oct-09 3.26 3.26 3.26 3.26 0 3.26 22-Oct-09 3.28 3.28 3.28 3.28 0 3.28 21-Oct-09 3.25 3.25 3.25 3.25 0 3.25 20-Oct-09 3.28 3.28 3.28 3.28 0 3.28 19-Oct-09 3.29 3.29 3.29 3.29 0 3.29 16-Oct-09 3.26 3.26 3.26 3.26 0 3.26 15-Oct-09 3.28 3.28 3.28 3.28 0 3.28 14-Oct-09 3.27 3.27 3.27 3.27 0 3.27 13-Oct-09 3.23 3.23 3.23 3.23 0 3.23 12-Oct-09 3.23 3.23 3.23 3.23 0 3.23 9-Oct-09 3.22 3.22 3.22 3.22 0 3.22 8-Oct-09 3.20 3.20 3.20 3.20 0 3.20 7-Oct-09 3.19 3.19 3.19 3.19 0 3.19 6-Oct-09 3.17 3.17 3.17 3.17 0 3.17 5-Oct-09 3.13 3.13 3.13 3.13 0 3.13 2-Oct-09 3.10 3.10 3.10 3.10 0 3.10 1-Oct-09 3.10 3.10 3.10 3.10 0 3.10 30-Sep-09 3.17 3.17 3.17 3.17 0 3.17 29-Sep-09 3.17 3.17 3.17 3.17 0 3.17 28-Sep-09 3.17 3.17 3.17 3.17 0 3.17 25-Sep-09 3.13 3.13 3.13 3.13 0 3.13 24-Sep-09 3.17 3.17 3.17 3.17 0 3.17 23-Sep-09 3.19 3.19 3.19 3.19 0 3.19 22-Sep-09 3.21 3.21 3.21 3.21 0 3.21 21-Sep-09 3.20 3.20 3.20 3.20 0 3.20 18-Sep-09 3.20 3.20 3.20 3.20 0 3.20 17-Sep-09 3.20 3.20 3.20 3.20 0 3.20 16-Sep-09 3.20 3.20 3.20 3.20 0 3.20 15-Sep-09 3.16 3.16 3.16 3.16 0 3.16 14-Sep-09 3.15 3.15 3.15 3.15 0 3.15 11-Sep-09 3.14 3.14 3.14 3.14 0 3.14 10-Sep-09 3.14 3.14 3.14 3.14 0 3.14 9-Sep-09 3.10 3.10 3.10 3.10 0 3.10 8-Sep-09 3.09 3.09 3.09 3.09 0 3.09 * 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