Singapore markets closed

Dunham International Stock N (DNINX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.75+0.14 (+0.75%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202418.6118.6118.6118.6118.61-
01 May 202418.3618.3618.3618.3618.36-
30 Apr 202418.4318.4318.4318.4318.43-
29 Apr 202418.7218.7218.7218.7218.72-
26 Apr 202418.6618.6618.6618.6618.66-
25 Apr 202418.5218.5218.5218.5218.52-
24 Apr 202418.5718.5718.5718.5718.57-
23 Apr 202418.5818.5818.5818.5818.58-
22 Apr 202418.4318.4318.4318.4318.43-
19 Apr 202418.3018.3018.3018.3018.30-
18 Apr 202418.2818.2818.2818.2818.28-
17 Apr 202418.2718.2718.2718.2718.27-
16 Apr 202418.3218.3218.3218.3218.32-
15 Apr 202418.5818.5818.5818.5818.58-
12 Apr 202418.5418.5418.5418.5418.54-
11 Apr 202418.8818.8818.8818.8818.88-
10 Apr 202418.8118.8118.8118.8118.81-
09 Apr 202418.9718.9718.9718.9718.97-
08 Apr 202418.9318.9318.9318.9318.93-
05 Apr 202418.8318.8318.8318.8318.83-
04 Apr 202418.7518.7518.7518.7518.75-
03 Apr 202418.8318.8318.8318.8318.83-
02 Apr 202418.6718.6718.6718.6718.67-
01 Apr 202418.6318.6318.6318.6318.63-
28 Mar 202418.6718.6718.6718.6718.67-
27 Mar 202418.6218.6218.6218.6218.62-
26 Mar 202418.5618.5618.5618.5618.56-
25 Mar 202418.6018.6018.6018.6018.60-
22 Mar 202418.5918.5918.5918.5918.59-
21 Mar 202418.6718.6718.6718.6718.67-
20 Mar 202418.5918.5918.5918.5918.59-
19 Mar 202418.3718.3718.3718.3718.37-
18 Mar 202418.2918.2918.2918.2918.29-
15 Mar 202418.2718.2718.2718.2718.27-
14 Mar 202418.2518.2518.2518.2518.25-
13 Mar 202418.3418.3418.3418.3418.34-
12 Mar 202418.4718.4718.4718.4718.47-
11 Mar 202418.3118.3118.3118.3118.31-
08 Mar 202418.4218.4218.4218.4218.42-
07 Mar 202418.5518.5518.5518.5518.55-
06 Mar 202418.3618.3618.3618.3618.36-
05 Mar 202418.1818.1818.1818.1818.18-
04 Mar 202418.2218.2218.2218.2218.22-
01 Mar 202418.2518.2518.2518.2518.25-
29 Feb 202418.0818.0818.0818.0818.08-
28 Feb 202417.9717.9717.9717.9717.97-
27 Feb 202418.0918.0918.0918.0918.09-
26 Feb 202418.0618.0618.0618.0618.06-
23 Feb 202418.1718.1718.1718.1718.17-
22 Feb 202418.1718.1718.1718.1718.17-
21 Feb 202417.9217.9217.9217.9217.92-
20 Feb 202417.8717.8717.8717.8717.87-
16 Feb 202417.7417.7417.7417.7417.74-
15 Feb 202417.7117.7117.7117.7117.71-
14 Feb 202417.5017.5017.5017.5017.50-
13 Feb 202417.3617.3617.3617.3617.36-
12 Feb 202417.5517.5517.5517.5517.55-
09 Feb 202417.5117.5117.5117.5117.51-
08 Feb 202417.4717.4717.4717.4717.47-
07 Feb 202417.4617.4617.4617.4617.46-
06 Feb 202417.3617.3617.3617.3617.36-
05 Feb 202417.1817.1817.1817.1817.18-
02 Feb 202417.2417.2417.2417.2417.24-
01 Feb 202417.3317.3317.3317.3317.33-
31 Jan 202417.1517.1517.1517.1517.15-
30 Jan 202417.2017.2017.2017.2017.20-
29 Jan 202417.2417.2417.2417.2417.24-
26 Jan 202417.1717.1717.1717.1717.17-
25 Jan 202417.1417.1417.1417.1417.14-
24 Jan 202417.0117.0117.0117.0117.01-
23 Jan 202416.7516.7516.7516.7516.75-
22 Jan 202416.7416.7416.7416.7416.74-
19 Jan 202416.7816.7816.7816.7816.78-
18 Jan 202416.7116.7116.7116.7116.71-
17 Jan 202416.6016.6016.6016.6016.60-
16 Jan 202416.7816.7816.7816.7816.78-
12 Jan 202416.9516.9516.9516.9516.95-
11 Jan 202416.9116.9116.9116.9116.91-
10 Jan 202416.9216.9216.9216.9216.92-
09 Jan 202416.8816.8816.8816.8816.88-
08 Jan 202417.0517.0517.0517.0517.05-
05 Jan 202416.9216.9216.9216.9216.92-
04 Jan 202416.8616.8616.8616.8616.86-
03 Jan 202416.7816.7816.7816.7816.78-
02 Jan 202416.8616.8616.8616.8616.86-
29 Dec 202317.0217.0217.0217.0217.02-
28 Dec 202316.9716.9716.9716.9716.97-
27 Dec 202316.9916.9916.9916.9916.99-
27 Dec 20230.495 Dividend
27 Dec 20230.165 Capital gain
26 Dec 202317.5517.5517.5517.5516.89-
22 Dec 202317.5017.5017.5017.5016.84-
21 Dec 202317.4817.4817.4817.4816.82-
20 Dec 202317.2317.2317.2317.2316.58-
19 Dec 202317.3417.3417.3417.3416.69-
18 Dec 202317.2417.2417.2417.2416.59-
15 Dec 202317.2017.2017.2017.2016.55-
14 Dec 202317.3217.3217.3217.3216.67-
13 Dec 202317.1917.1917.1917.1916.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...