UK markets closed

Dunham Emerging Markets Stock C (DCEMX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
13.10+0.15 (+1.16%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202413.1013.1013.1013.1013.10-
02 Jul 202412.9512.9512.9512.9512.95-
01 Jul 202412.9412.9412.9412.9412.94-
28 Jun 202412.9112.9112.9112.9112.91-
27 Jun 202412.9012.9012.9012.9012.90-
26 Jun 202412.8512.8512.8512.8512.85-
25 Jun 202412.8412.8412.8412.8412.84-
24 Jun 202412.8412.8412.8412.8412.84-
21 Jun 202412.8712.8712.8712.8712.87-
20 Jun 202412.9512.9512.9512.9512.95-
18 Jun 202412.9412.9412.9412.9412.94-
17 Jun 202412.8512.8512.8512.8512.85-
14 Jun 202412.7612.7612.7612.7612.76-
13 Jun 202412.7012.7012.7012.7012.70-
12 Jun 202412.7112.7112.7112.7112.71-
11 Jun 202412.5112.5112.5112.5112.51-
10 Jun 202412.5912.5912.5912.5912.59-
07 Jun 202412.5112.5112.5112.5112.51-
06 Jun 202412.6312.6312.6312.6312.63-
05 Jun 202412.6012.6012.6012.6012.60-
04 Jun 202412.2812.2812.2812.2812.28-
03 Jun 202412.5112.5112.5112.5112.51-
31 May 202412.2912.2912.2912.2912.29-
30 May 202412.4312.4312.4312.4312.43-
29 May 202412.4412.4412.4412.4412.44-
28 May 202412.5912.5912.5912.5912.59-
24 May 202412.6212.6212.6212.6212.62-
23 May 202412.5612.5612.5612.5612.56-
22 May 202412.6112.6112.6112.6112.61-
21 May 202412.6412.6412.6412.6412.64-
20 May 202412.7212.7212.7212.7212.72-
17 May 202412.7212.7212.7212.7212.72-
16 May 202412.6712.6712.6712.6712.67-
15 May 202412.6712.6712.6712.6712.67-
14 May 202412.5512.5512.5512.5512.55-
13 May 202412.4312.4312.4312.4312.43-
10 May 202412.3712.3712.3712.3712.37-
09 May 202412.3412.3412.3412.3412.34-
08 May 202412.3712.3712.3712.3712.37-
07 May 202412.3112.3112.3112.3112.31-
06 May 202412.4012.4012.4012.4012.40-
03 May 202412.3612.3612.3612.3612.36-
02 May 202412.2712.2712.2712.2712.27-
01 May 202412.0512.0512.0512.0512.05-
30 Apr 202412.0612.0612.0612.0612.06-
29 Apr 202412.2112.2112.2112.2112.21-
26 Apr 202412.1612.1612.1612.1612.16-
25 Apr 202412.0312.0312.0312.0312.03-
24 Apr 202412.0212.0212.0212.0212.02-
23 Apr 202411.9211.9211.9211.9211.92-
22 Apr 202411.8011.8011.8011.8011.80-
19 Apr 202411.7311.7311.7311.7311.73-
18 Apr 202411.8311.8311.8311.8311.83-
17 Apr 202411.8111.8111.8111.8111.81-
16 Apr 202411.8211.8211.8211.8211.82-
15 Apr 202411.9611.9611.9611.9611.96-
12 Apr 202412.0812.0812.0812.0812.08-
11 Apr 202412.3712.3712.3712.3712.37-
10 Apr 202412.2912.2912.2912.2912.29-
09 Apr 202412.3712.3712.3712.3712.37-
08 Apr 202412.3312.3312.3312.3312.33-
05 Apr 202412.2812.2812.2812.2812.28-
04 Apr 202412.2512.2512.2512.2512.25-
03 Apr 202412.2812.2812.2812.2812.28-
02 Apr 202412.2312.2312.2312.2312.23-
01 Apr 202412.1612.1612.1612.1612.16-
28 Mar 202412.1212.1212.1212.1212.12-
27 Mar 202412.0812.0812.0812.0812.08-
26 Mar 202412.0512.0512.0512.0512.05-
25 Mar 202412.0512.0512.0512.0512.05-
22 Mar 202412.0812.0812.0812.0812.08-
21 Mar 202412.1312.1312.1312.1312.13-
20 Mar 202412.0912.0912.0912.0912.09-
19 Mar 202411.9411.9411.9411.9411.94-
18 Mar 202412.0412.0412.0412.0412.04-
15 Mar 202412.0012.0012.0012.0012.00-
14 Mar 202412.1412.1412.1412.1412.14-
13 Mar 202412.1712.1712.1712.1712.17-
12 Mar 202412.2812.2812.2812.2812.28-
11 Mar 202412.1412.1412.1412.1412.14-
08 Mar 202412.1812.1812.1812.1812.18-
07 Mar 202412.2312.2312.2312.2312.23-
06 Mar 202412.1612.1612.1612.1612.16-
05 Mar 202411.9711.9711.9711.9711.97-
04 Mar 202412.1112.1112.1112.1112.11-
01 Mar 202412.0712.0712.0712.0712.07-
29 Feb 202411.9411.9411.9411.9411.94-
28 Feb 202411.8911.8911.8911.8911.89-
27 Feb 202411.9811.9811.9811.9811.98-
26 Feb 202412.0512.0512.0512.0512.05-
23 Feb 202412.0912.0912.0912.0912.09-
22 Feb 202412.1012.1012.1012.1012.10-
21 Feb 202411.9511.9511.9511.9511.95-
20 Feb 202411.9711.9711.9711.9711.97-
16 Feb 202411.9011.9011.9011.9011.90-
15 Feb 202411.9311.9311.9311.9311.93-
14 Feb 202411.9011.9011.9011.9011.90-
13 Feb 202411.7411.7411.7411.7411.74-
12 Feb 202411.8811.8811.8811.8811.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...