Singapore markets closed

Dunham Monthly Distribution A (DAMDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
27.31+0.03 (+0.11%)
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202427.3127.3127.3127.3127.31-
24 Apr 202427.2827.2827.2827.2827.28-
23 Apr 202427.2927.2927.2927.2927.29-
22 Apr 202427.2927.2927.2927.2927.29-
19 Apr 202427.3127.3127.3127.3127.31-
18 Apr 202427.3527.3527.3527.3527.35-
17 Apr 202427.3627.3627.3627.3627.36-
16 Apr 202427.3527.3527.3527.3527.35-
15 Apr 202427.3627.3627.3627.3627.36-
12 Apr 202427.4127.4127.4127.4127.41-
11 Apr 202427.5127.5127.5127.5127.51-
10 Apr 202427.5427.5427.5427.5427.54-
09 Apr 202427.5427.5427.5427.5427.54-
08 Apr 202427.4927.4927.4927.4927.49-
05 Apr 202427.4927.4927.4927.4927.49-
04 Apr 202427.5227.5227.5227.5227.52-
03 Apr 202427.5627.5627.5627.5627.56-
02 Apr 202427.5627.5627.5627.5627.56-
01 Apr 202427.6027.6027.6027.6027.60-
28 Mar 202427.5927.5927.5927.5927.59-
27 Mar 202427.7727.7727.7727.7727.77-
26 Mar 202427.7427.7427.7427.7427.74-
25 Mar 202427.6927.6927.6927.6927.69-
22 Mar 202427.6327.6327.6327.6327.63-
21 Mar 202427.6427.6427.6427.6427.64-
20 Mar 202427.6427.6427.6427.6427.64-
19 Mar 202427.5827.5827.5827.5827.58-
18 Mar 202427.5827.5827.5827.5827.58-
15 Mar 202427.5727.5727.5727.5727.57-
14 Mar 202427.5327.5327.5327.5327.53-
13 Mar 202427.6127.6127.6127.6127.61-
12 Mar 202427.7727.7727.7727.7727.77-
11 Mar 202427.7627.7627.7627.7627.76-
08 Mar 202427.7727.7727.7727.7727.77-
07 Mar 202427.7627.7627.7627.7627.76-
06 Mar 202427.7527.7527.7527.7527.75-
05 Mar 202427.7427.7427.7427.7427.74-
04 Mar 202427.7227.7227.7227.7227.72-
01 Mar 202427.6127.6127.6127.6127.61-
29 Feb 202427.5627.5627.5627.5627.56-
28 Feb 202427.8227.8227.8227.8227.82-
27 Feb 202427.8627.8627.8627.8627.86-
26 Feb 202427.9227.9227.9227.9227.92-
23 Feb 202427.9027.9027.9027.9027.90-
22 Feb 202427.8527.8527.8527.8527.85-
21 Feb 202427.8327.8327.8327.8327.83-
20 Feb 202427.8327.8327.8327.8327.83-
16 Feb 202427.8727.8727.8727.8727.87-
15 Feb 202427.8227.8227.8227.8227.82-
14 Feb 202427.7927.7927.7927.7927.79-
13 Feb 202427.7727.7727.7727.7727.77-
12 Feb 202427.7627.7627.7627.7627.76-
09 Feb 202427.7927.7927.7927.7927.79-
08 Feb 202427.8327.8327.8327.8327.83-
07 Feb 202427.7827.7827.7827.7827.78-
06 Feb 202427.7927.7927.7927.7927.79-
05 Feb 202427.7827.7827.7827.7827.78-
02 Feb 202427.7927.7927.7927.7927.79-
01 Feb 202427.8027.8027.8027.8027.80-
31 Jan 202427.8227.8227.8227.8227.82-
31 Jan 20240.211 Dividend
30 Jan 202428.0828.0828.0828.0827.87-
29 Jan 202428.1028.1028.1028.1027.89-
26 Jan 202428.1228.1228.1228.1227.91-
25 Jan 202428.1528.1528.1528.1527.94-
24 Jan 202428.1128.1128.1128.1127.90-
23 Jan 202428.1128.1128.1128.1127.90-
22 Jan 202428.1228.1228.1228.1227.91-
19 Jan 202428.1028.1028.1028.1027.89-
18 Jan 202428.0928.0928.0928.0927.88-
17 Jan 202428.0828.0828.0828.0827.87-
16 Jan 202428.1028.1028.1028.1027.89-
12 Jan 202428.1128.1128.1128.1127.90-
11 Jan 202428.1428.1428.1428.1427.93-
10 Jan 202428.1628.1628.1628.1627.95-
09 Jan 202428.1428.1428.1428.1427.93-
08 Jan 202428.1128.1128.1128.1127.90-
05 Jan 202428.1328.1328.1328.1327.92-
04 Jan 202428.0728.0728.0728.0727.86-
03 Jan 202428.0728.0728.0728.0727.86-
02 Jan 202428.0828.0828.0828.0827.87-
29 Dec 202328.1328.1328.1328.1327.92-
28 Dec 202328.1528.1528.1528.1527.94-
27 Dec 202328.1428.1428.1428.1427.93-
27 Dec 20230.209 Dividend
26 Dec 202328.2928.2928.2928.2927.87-
22 Dec 202328.2728.2728.2728.2727.85-
21 Dec 202328.3128.3128.3128.3127.89-
20 Dec 202328.3128.3128.3128.3127.89-
19 Dec 202328.3428.3428.3428.3427.92-
18 Dec 202328.3428.3428.3428.3427.92-
15 Dec 202328.3328.3328.3328.3327.91-
14 Dec 202328.2428.2428.2428.2427.82-
13 Dec 202328.2528.2528.2528.2527.83-
12 Dec 202328.1028.1028.1028.1027.68-
11 Dec 202328.0428.0428.0428.0427.62-
08 Dec 202328.0028.0028.0028.0027.58-
07 Dec 202327.9727.9727.9727.9727.55-
06 Dec 202327.9727.9727.9727.9727.55-
05 Dec 202327.9627.9627.9627.9627.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...