Advertisement
U.S. Markets close in 5 hrs 41 mins

Dunham Real Estate Stock Fund (DNREX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend9M
15.02+0.06 (+0.40%)
As of 08:05AM EDT. Market open.
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 2024------
Oct 23, 202415.0215.0215.0215.0215.02-
Oct 22, 202414.9614.9614.9614.9614.96-
Oct 21, 202414.9614.9614.9614.9614.96-
Oct 18, 202415.2415.2415.2415.2415.24-
Oct 17, 202415.1515.1515.1515.1515.15-
Oct 16, 202415.2815.2815.2815.2815.28-
Oct 15, 202415.1015.1015.1015.1015.10-
Oct 14, 202415.0815.0815.0815.0815.08-
Oct 11, 202415.0015.0015.0015.0015.00-
Oct 10, 202414.8114.8114.8114.8114.81-
Oct 09, 202414.9114.9114.9114.9114.91-
Oct 08, 202414.9014.9014.9014.9014.90-
Oct 07, 202414.9414.9414.9414.9414.94-
Oct 04, 202415.1015.1015.1015.1015.10-
Oct 03, 202414.9514.9514.9514.9514.95-
Oct 02, 202415.0115.0115.0115.0115.01-
Oct 01, 202415.0215.0215.0215.0215.02-
Sep 30, 202415.1215.1215.1215.1215.12-
Sep 27, 202415.0915.0915.0915.0915.09-
Sep 26, 202414.9414.9414.9414.9414.94-
Sep 25, 202415.0115.0115.0115.0115.01-
Sep 24, 202415.1015.1015.1015.1015.10-
Sep 23, 202415.0515.0515.0515.0515.05-
Sep 20, 202414.9514.9514.9514.9514.95-
Sep 19, 202415.0415.0415.0415.0415.04-
Sep 18, 202414.9714.9714.9714.9714.97-
Sep 17, 202415.0315.0315.0315.0315.03-
Sep 16, 202415.1115.1115.1115.1115.11-
Sep 13, 202414.9714.9714.9714.9714.97-
Sep 12, 202414.7814.7814.7814.7814.78-
Sep 11, 202414.6714.6714.6714.6714.67-
Sep 10, 202414.6014.6014.6014.6014.60-
Sep 09, 202414.3714.3714.3714.3714.37-
Sep 06, 202414.2714.2714.2714.2714.27-
Sep 05, 202414.4214.4214.4214.4214.42-
Sep 04, 202414.4614.4614.4614.4614.46-
Sep 03, 202414.4414.4414.4414.4414.44-
Aug 30, 202414.6714.6714.6714.6714.67-
Aug 29, 202414.4814.4814.4814.4814.48-
Aug 28, 202414.4814.4814.4814.4814.48-
Aug 27, 202414.5514.5514.5514.5514.55-
Aug 26, 202414.5614.5614.5614.5614.56-
Aug 23, 202414.5814.5814.5814.5814.58-
Aug 22, 202414.3014.3014.3014.3014.30-
Aug 21, 202414.2714.2714.2714.2714.27-
Aug 20, 202414.2114.2114.2114.2114.21-
Aug 19, 202414.2614.2614.2614.2614.26-
Aug 16, 202414.1314.1314.1314.1314.13-
Aug 15, 202414.1814.1814.1814.1814.18-
Aug 14, 202414.1614.1614.1614.1614.16-
Aug 13, 202414.0614.0614.0614.0614.06-
Aug 12, 202413.9613.9613.9613.9613.96-
Aug 09, 202414.0414.0414.0414.0414.04-
Aug 08, 202414.1214.1214.1214.1214.12-
Aug 07, 202413.9213.9213.9213.9213.92-
Aug 06, 202414.0914.0914.0914.0914.09-
Aug 05, 202413.7613.7613.7613.7613.76-
Aug 02, 202414.2714.2714.2714.2714.27-
Aug 01, 202414.4514.4514.4514.4514.45-
Jul 31, 202414.4814.4814.4814.4814.48-
Jul 30, 202414.3514.3514.3514.3514.35-
Jul 29, 202414.2714.2714.2714.2714.27-
Jul 26, 202414.2414.2414.2414.2414.24-
Jul 25, 202414.0014.0014.0014.0014.00-
Jul 24, 202414.1014.1014.1014.1014.10-
Jul 23, 202414.4414.4414.4414.4414.44-
Jul 22, 202414.4814.4814.4814.4814.48-
Jul 19, 202414.3214.3214.3214.3214.32-
Jul 18, 202414.2614.2614.2614.2614.26-
Jul 17, 202414.4014.4014.4014.4014.40-
Jul 16, 202414.4114.4114.4114.4114.41-
Jul 15, 202414.1514.1514.1514.1514.15-
Jul 12, 202414.0314.0314.0314.0314.03-
Jul 11, 202413.9113.9113.9113.9113.91-
Jul 10, 202413.5713.5713.5713.5713.57-
Jul 09, 202413.5113.5113.5113.5113.51-
Jul 08, 202413.5113.5113.5113.5113.51-
Jul 05, 202413.5313.5313.5313.5313.53-
Jul 03, 202413.5313.5313.5313.5313.53-
Jul 02, 202413.4513.4513.4513.4513.45-
Jul 01, 202413.3813.3813.3813.3813.38-
Jun 28, 202413.5613.5613.5613.5613.56-
Jun 27, 202413.4313.4313.4313.4313.43-
Jun 26, 202413.3213.3213.3213.3213.32-
Jun 25, 202413.2713.2713.2713.2713.27-
Jun 24, 202413.4113.4113.4113.4113.41-
Jun 21, 202413.2513.2513.2513.2513.25-
Jun 20, 202413.2713.2713.2713.2713.27-
Jun 18, 202413.3013.3013.3013.3013.30-
Jun 17, 202413.1613.1613.1613.1613.16-
Jun 14, 202413.1813.1813.1813.1813.18-
Jun 13, 202413.2513.2513.2513.2513.25-
Jun 12, 202413.2213.2213.2213.2213.22-
Jun 11, 202413.1013.1013.1013.1013.10-
Jun 10, 202413.1813.1813.1813.1813.18-
Jun 07, 202413.0513.0513.0513.0513.05-
Jun 06, 202413.1613.1613.1613.1613.16-
Jun 05, 202413.1613.1613.1613.1613.16-
Jun 04, 202413.1113.1113.1113.1113.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...