Singapore markets open in 8 hours 51 minutes

Dunham International Stock C (DCINX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.35+0.14 (+0.81%)
As of 08:05AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202417.3517.3517.3517.3517.35-
03 May 202417.2117.2117.2117.2117.21-
02 May 202417.0817.0817.0817.0817.08-
01 May 202416.8516.8516.8516.8516.85-
30 Apr 202416.9116.9116.9116.9116.91-
29 Apr 202417.1817.1817.1817.1817.18-
26 Apr 202417.1317.1317.1317.1317.13-
25 Apr 202417.0017.0017.0017.0017.00-
24 Apr 202417.0517.0517.0517.0517.05-
23 Apr 202417.0517.0517.0517.0517.05-
22 Apr 202416.9216.9216.9216.9216.92-
19 Apr 202416.8016.8016.8016.8016.80-
18 Apr 202416.7816.7816.7816.7816.78-
17 Apr 202416.7816.7816.7816.7816.78-
16 Apr 202416.8216.8216.8216.8216.82-
15 Apr 202417.0517.0517.0517.0517.05-
12 Apr 202417.0217.0217.0217.0217.02-
11 Apr 202417.3417.3417.3417.3417.34-
10 Apr 202417.2717.2717.2717.2717.27-
09 Apr 202417.4217.4217.4217.4217.42-
08 Apr 202417.3817.3817.3817.3817.38-
05 Apr 202417.2917.2917.2917.2917.29-
04 Apr 202417.2217.2217.2217.2217.22-
03 Apr 202417.2917.2917.2917.2917.29-
02 Apr 202417.1517.1517.1517.1517.15-
01 Apr 202417.1117.1117.1117.1117.11-
28 Mar 202417.1517.1517.1517.1517.15-
27 Mar 202417.1017.1017.1017.1017.10-
26 Mar 202417.0517.0517.0517.0517.05-
25 Mar 202417.0917.0917.0917.0917.09-
22 Mar 202417.0817.0817.0817.0817.08-
21 Mar 202417.1517.1517.1517.1517.15-
20 Mar 202417.0817.0817.0817.0817.08-
19 Mar 202416.8716.8716.8716.8716.87-
18 Mar 202416.8016.8016.8016.8016.80-
15 Mar 202416.7916.7916.7916.7916.79-
14 Mar 202416.7716.7716.7716.7716.77-
13 Mar 202416.8516.8516.8516.8516.85-
12 Mar 202416.9716.9716.9716.9716.97-
11 Mar 202416.8316.8316.8316.8316.83-
08 Mar 202416.9316.9316.9316.9316.93-
07 Mar 202417.0517.0517.0517.0517.05-
06 Mar 202416.8816.8816.8816.8816.88-
05 Mar 202416.7116.7116.7116.7116.71-
04 Mar 202416.7516.7516.7516.7516.75-
01 Mar 202416.7816.7816.7816.7816.78-
29 Feb 202416.6216.6216.6216.6216.62-
28 Feb 202416.5216.5216.5216.5216.52-
27 Feb 202416.6316.6316.6316.6316.63-
26 Feb 202416.6116.6116.6116.6116.61-
23 Feb 202416.7016.7016.7016.7016.70-
22 Feb 202416.7016.7016.7016.7016.70-
21 Feb 202416.4716.4716.4716.4716.47-
20 Feb 202416.4316.4316.4316.4316.43-
16 Feb 202416.3116.3116.3116.3116.31-
15 Feb 202416.2816.2816.2816.2816.28-
14 Feb 202416.0916.0916.0916.0916.09-
13 Feb 202415.9715.9715.9715.9715.97-
12 Feb 202416.1416.1416.1416.1416.14-
09 Feb 202416.1016.1016.1016.1016.10-
08 Feb 202416.0716.0716.0716.0716.07-
07 Feb 202416.0616.0616.0616.0616.06-
06 Feb 202415.9715.9715.9715.9715.97-
05 Feb 202415.8015.8015.8015.8015.80-
02 Feb 202415.8615.8615.8615.8615.86-
01 Feb 202415.9515.9515.9515.9515.95-
31 Jan 202415.7815.7815.7815.7815.78-
30 Jan 202415.8315.8315.8315.8315.83-
29 Jan 202415.8615.8615.8615.8615.86-
26 Jan 202415.8015.8015.8015.8015.80-
25 Jan 202415.7715.7715.7715.7715.77-
24 Jan 202415.6515.6515.6515.6515.65-
23 Jan 202415.4115.4115.4115.4115.41-
22 Jan 202415.4015.4015.4015.4015.40-
19 Jan 202415.4415.4415.4415.4415.44-
18 Jan 202415.3815.3815.3815.3815.38-
17 Jan 202415.2815.2815.2815.2815.28-
16 Jan 202415.4415.4415.4415.4415.44-
12 Jan 202415.6015.6015.6015.6015.60-
11 Jan 202415.5615.5615.5615.5615.56-
10 Jan 202415.5815.5815.5815.5815.58-
09 Jan 202415.5315.5315.5315.5315.53-
08 Jan 202415.7015.7015.7015.7015.70-
05 Jan 202415.5715.5715.5715.5715.57-
04 Jan 202415.5215.5215.5215.5215.52-
03 Jan 202415.4515.4515.4515.4515.45-
02 Jan 202415.5215.5215.5215.5215.52-
29 Dec 202315.6715.6715.6715.6715.67-
28 Dec 202315.6315.6315.6315.6315.63-
27 Dec 202315.6415.6415.6415.6415.64-
27 Dec 20230.375 Dividend
27 Dec 20230.165 Capital gain
26 Dec 202316.0916.0916.0916.0915.55-
22 Dec 202316.0516.0516.0516.0515.51-
21 Dec 202316.0316.0316.0316.0315.49-
20 Dec 202315.8115.8115.8115.8115.28-
19 Dec 202315.9115.9115.9115.9115.38-
18 Dec 202315.8215.8215.8215.8215.29-
15 Dec 202315.7715.7715.7715.7715.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...