Singapore markets closed

Dunham International Stock A (DAINX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.27-0.29 (-1.56%)
At close: 08:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202418.2718.2718.2718.2718.27-
29 Apr 202418.5618.5618.5618.5618.56-
26 Apr 202418.5018.5018.5018.5018.50-
25 Apr 202418.3618.3618.3618.3618.36-
24 Apr 202418.4118.4118.4118.4118.41-
23 Apr 202418.4118.4118.4118.4118.41-
22 Apr 202418.2818.2818.2818.2818.28-
19 Apr 202418.1518.1518.1518.1518.15-
18 Apr 202418.1318.1318.1318.1318.13-
17 Apr 202418.1218.1218.1218.1218.12-
16 Apr 202418.1618.1618.1618.1618.16-
15 Apr 202418.4218.4218.4218.4218.42-
12 Apr 202418.3818.3818.3818.3818.38-
11 Apr 202418.7218.7218.7218.7218.72-
10 Apr 202418.6518.6518.6518.6518.65-
09 Apr 202418.8118.8118.8118.8118.81-
08 Apr 202418.7618.7618.7618.7618.76-
05 Apr 202418.6718.6718.6718.6718.67-
04 Apr 202418.5918.5918.5918.5918.59-
03 Apr 202418.6718.6718.6718.6718.67-
02 Apr 202418.5118.5118.5118.5118.51-
01 Apr 202418.4718.4718.4718.4718.47-
28 Mar 202418.5118.5118.5118.5118.51-
27 Mar 202418.4618.4618.4618.4618.46-
26 Mar 202418.4118.4118.4118.4118.41-
25 Mar 202418.4518.4518.4518.4518.45-
22 Mar 202418.4418.4418.4418.4418.44-
21 Mar 202418.5118.5118.5118.5118.51-
20 Mar 202418.4318.4318.4318.4318.43-
19 Mar 202418.2118.2118.2118.2118.21-
18 Mar 202418.1418.1418.1418.1418.14-
15 Mar 202418.1218.1218.1218.1218.12-
14 Mar 202418.1018.1018.1018.1018.10-
13 Mar 202418.1818.1818.1818.1818.18-
12 Mar 202418.3118.3118.3118.3118.31-
11 Mar 202418.1618.1618.1618.1618.16-
08 Mar 202418.2718.2718.2718.2718.27-
07 Mar 202418.4018.4018.4018.4018.40-
06 Mar 202418.2118.2118.2118.2118.21-
05 Mar 202418.0318.0318.0318.0318.03-
04 Mar 202418.0718.0718.0718.0718.07-
01 Mar 202418.1018.1018.1018.1018.10-
29 Feb 202417.9317.9317.9317.9317.93-
28 Feb 202417.8217.8217.8217.8217.82-
27 Feb 202417.9417.9417.9417.9417.94-
26 Feb 202417.9217.9217.9217.9217.92-
23 Feb 202418.0218.0218.0218.0218.02-
22 Feb 202418.0218.0218.0218.0218.02-
21 Feb 202417.7717.7717.7717.7717.77-
20 Feb 202417.7217.7217.7217.7217.72-
16 Feb 202417.6017.6017.6017.6017.60-
15 Feb 202417.5617.5617.5617.5617.56-
14 Feb 202417.3517.3517.3517.3517.35-
13 Feb 202417.2217.2217.2217.2217.22-
12 Feb 202417.4117.4117.4117.4117.41-
09 Feb 202417.3617.3617.3617.3617.36-
08 Feb 202417.3317.3317.3317.3317.33-
07 Feb 202417.3217.3217.3217.3217.32-
06 Feb 202417.2217.2217.2217.2217.22-
05 Feb 202417.0417.0417.0417.0417.04-
02 Feb 202417.1017.1017.1017.1017.10-
01 Feb 202417.1917.1917.1917.1917.19-
31 Jan 202417.0117.0117.0117.0117.01-
30 Jan 202417.0717.0717.0717.0717.07-
29 Jan 202417.1017.1017.1017.1017.10-
26 Jan 202417.0317.0317.0317.0317.03-
25 Jan 202417.0017.0017.0017.0017.00-
24 Jan 202416.8716.8716.8716.8716.87-
23 Jan 202416.6116.6116.6116.6116.61-
22 Jan 202416.6016.6016.6016.6016.60-
19 Jan 202416.6516.6516.6516.6516.65-
18 Jan 202416.5716.5716.5716.5716.57-
17 Jan 202416.4716.4716.4716.4716.47-
16 Jan 202416.6416.6416.6416.6416.64-
12 Jan 202416.8216.8216.8216.8216.82-
11 Jan 202416.7716.7716.7716.7716.77-
10 Jan 202416.7916.7916.7916.7916.79-
09 Jan 202416.7416.7416.7416.7416.74-
08 Jan 202416.9216.9216.9216.9216.92-
05 Jan 202416.7816.7816.7816.7816.78-
04 Jan 202416.7316.7316.7316.7316.73-
03 Jan 202416.6516.6516.6516.6516.65-
02 Jan 202416.7216.7216.7216.7216.72-
29 Dec 202316.8916.8916.8916.8916.89-
28 Dec 202316.8416.8416.8416.8416.84-
27 Dec 202316.8616.8616.8616.8616.86-
27 Dec 20230.452 Dividend
27 Dec 20230.165 Capital gain
26 Dec 202317.3717.3717.3717.3716.75-
22 Dec 202317.3317.3317.3317.3316.71-
21 Dec 202317.3117.3117.3117.3116.70-
20 Dec 202317.0617.0617.0617.0616.45-
19 Dec 202317.1717.1717.1717.1716.56-
18 Dec 202317.0717.0717.0717.0716.46-
15 Dec 202317.0217.0217.0217.0216.42-
14 Dec 202317.1517.1517.1517.1516.54-
13 Dec 202317.0217.0217.0217.0216.42-
12 Dec 202316.8916.8916.8916.8916.29-
11 Dec 202316.8416.8416.8416.8416.24-
08 Dec 202316.7716.7716.7716.7716.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...