Nasdaq - Delayed Quote USD

Dunham Real Estate Stock Fund (DNREX)

15.02 +0.06 (+0.40%)
At close: 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 15.02 15.02 15.02 15.02 15.02 -
Oct 22, 2024 14.96 14.96 14.96 14.96 14.96 -
Oct 21, 2024 14.96 14.96 14.96 14.96 14.96 -
Oct 18, 2024 15.24 15.24 15.24 15.24 15.24 -
Oct 17, 2024 15.15 15.15 15.15 15.15 15.15 -
Oct 16, 2024 15.28 15.28 15.28 15.28 15.28 -
Oct 15, 2024 15.10 15.10 15.10 15.10 15.10 -
Oct 14, 2024 15.08 15.08 15.08 15.08 15.08 -
Oct 11, 2024 15.00 15.00 15.00 15.00 15.00 -
Oct 10, 2024 14.81 14.81 14.81 14.81 14.81 -
Oct 9, 2024 14.91 14.91 14.91 14.91 14.91 -
Oct 8, 2024 14.90 14.90 14.90 14.90 14.90 -
Oct 7, 2024 14.94 14.94 14.94 14.94 14.94 -
Oct 4, 2024 15.10 15.10 15.10 15.10 15.10 -
Oct 3, 2024 14.95 14.95 14.95 14.95 14.95 -
Oct 2, 2024 15.01 15.01 15.01 15.01 15.01 -
Oct 1, 2024 15.02 15.02 15.02 15.02 15.02 -
Sep 30, 2024 15.12 15.12 15.12 15.12 15.12 -
Sep 27, 2024 15.09 15.09 15.09 15.09 15.09 -
Sep 26, 2024 14.94 14.94 14.94 14.94 14.94 -
Sep 25, 2024 15.01 15.01 15.01 15.01 15.01 -
Sep 24, 2024 15.10 15.10 15.10 15.10 15.10 -
Sep 23, 2024 15.05 15.05 15.05 15.05 15.05 -
Sep 20, 2024 14.95 14.95 14.95 14.95 14.95 -
Sep 19, 2024 15.04 15.04 15.04 15.04 15.04 -
Sep 18, 2024 14.97 14.97 14.97 14.97 14.97 -
Sep 17, 2024 15.03 15.03 15.03 15.03 15.03 -
Sep 16, 2024 15.11 15.11 15.11 15.11 15.11 -
Sep 13, 2024 14.97 14.97 14.97 14.97 14.97 -
Sep 12, 2024 14.78 14.78 14.78 14.78 14.78 -
Sep 11, 2024 14.67 14.67 14.67 14.67 14.67 -
Sep 10, 2024 14.60 14.60 14.60 14.60 14.60 -
Sep 9, 2024 14.37 14.37 14.37 14.37 14.37 -
Sep 6, 2024 14.27 14.27 14.27 14.27 14.27 -
Sep 5, 2024 14.42 14.42 14.42 14.42 14.42 -
Sep 4, 2024 14.46 14.46 14.46 14.46 14.46 -
Sep 3, 2024 14.44 14.44 14.44 14.44 14.44 -
Aug 30, 2024 14.67 14.67 14.67 14.67 14.67 -
Aug 29, 2024 14.48 14.48 14.48 14.48 14.48 -
Aug 28, 2024 14.48 14.48 14.48 14.48 14.48 -
Aug 27, 2024 14.55 14.55 14.55 14.55 14.55 -
Aug 26, 2024 14.56 14.56 14.56 14.56 14.56 -
Aug 23, 2024 14.58 14.58 14.58 14.58 14.58 -
Aug 22, 2024 14.30 14.30 14.30 14.30 14.30 -
Aug 21, 2024 14.27 14.27 14.27 14.27 14.27 -
Aug 20, 2024 14.21 14.21 14.21 14.21 14.21 -
Aug 19, 2024 14.26 14.26 14.26 14.26 14.26 -
Aug 16, 2024 14.13 14.13 14.13 14.13 14.13 -
Aug 15, 2024 14.18 14.18 14.18 14.18 14.18 -
Aug 14, 2024 14.16 14.16 14.16 14.16 14.16 -
Aug 13, 2024 14.06 14.06 14.06 14.06 14.06 -
Aug 12, 2024 13.96 13.96 13.96 13.96 13.96 -
Aug 9, 2024 14.04 14.04 14.04 14.04 14.04 -
Aug 8, 2024 14.12 14.12 14.12 14.12 14.12 -
Aug 7, 2024 13.92 13.92 13.92 13.92 13.92 -
Aug 6, 2024 14.09 14.09 14.09 14.09 14.09 -
Aug 5, 2024 13.76 13.76 13.76 13.76 13.76 -
Aug 2, 2024 14.27 14.27 14.27 14.27 14.27 -
Aug 1, 2024 14.45 14.45 14.45 14.45 14.45 -
Jul 31, 2024 14.48 14.48 14.48 14.48 14.48 -
Jul 30, 2024 14.35 14.35 14.35 14.35 14.35 -
Jul 29, 2024 14.27 14.27 14.27 14.27 14.27 -
Jul 26, 2024 14.24 14.24 14.24 14.24 14.24 -
Jul 25, 2024 14.00 14.00 14.00 14.00 14.00 -
Jul 24, 2024 14.10 14.10 14.10 14.10 14.10 -
Jul 23, 2024 14.44 14.44 14.44 14.44 14.44 -
Jul 22, 2024 14.48 14.48 14.48 14.48 14.48 -
Jul 19, 2024 14.32 14.32 14.32 14.32 14.32 -
Jul 18, 2024 14.26 14.26 14.26 14.26 14.26 -
Jul 17, 2024 14.40 14.40 14.40 14.40 14.40 -
Jul 16, 2024 14.41 14.41 14.41 14.41 14.41 -
Jul 15, 2024 14.15 14.15 14.15 14.15 14.15 -
Jul 12, 2024 14.03 14.03 14.03 14.03 14.03 -
Jul 11, 2024 13.91 13.91 13.91 13.91 13.91 -
Jul 10, 2024 13.57 13.57 13.57 13.57 13.57 -
Jul 9, 2024 13.51 13.51 13.51 13.51 13.51 -
Jul 8, 2024 13.51 13.51 13.51 13.51 13.51 -
Jul 5, 2024 13.53 13.53 13.53 13.53 13.53 -
Jul 3, 2024 13.53 13.53 13.53 13.53 13.53 -
Jul 2, 2024 13.45 13.45 13.45 13.45 13.45 -
Jul 1, 2024 13.38 13.38 13.38 13.38 13.38 -
Jun 28, 2024 13.56 13.56 13.56 13.56 13.56 -
Jun 27, 2024 13.43 13.43 13.43 13.43 13.43 -
Jun 26, 2024 13.32 13.32 13.32 13.32 13.32 -
Jun 25, 2024 13.27 13.27 13.27 13.27 13.27 -
Jun 24, 2024 13.41 13.41 13.41 13.41 13.41 -
Jun 21, 2024 13.25 13.25 13.25 13.25 13.25 -
Jun 20, 2024 13.27 13.27 13.27 13.27 13.27 -
Jun 18, 2024 13.30 13.30 13.30 13.30 13.30 -
Jun 17, 2024 13.16 13.16 13.16 13.16 13.16 -
Jun 14, 2024 13.18 13.18 13.18 13.18 13.18 -
Jun 13, 2024 13.25 13.25 13.25 13.25 13.25 -
Jun 12, 2024 13.22 13.22 13.22 13.22 13.22 -
Jun 11, 2024 13.10 13.10 13.10 13.10 13.10 -
Jun 10, 2024 13.18 13.18 13.18 13.18 13.18 -
Jun 7, 2024 13.05 13.05 13.05 13.05 13.05 -
Jun 6, 2024 13.16 13.16 13.16 13.16 13.16 -
Jun 5, 2024 13.16 13.16 13.16 13.16 13.16 -
Jun 4, 2024 13.11 13.11 13.11 13.11 13.11 -
Jun 3, 2024 13.13 13.13 13.13 13.13 13.13 -
May 31, 2024 13.30 13.30 13.30 13.30 13.30 -
May 30, 2024 13.11 13.11 13.11 13.11 13.11 -
May 29, 2024 12.94 12.94 12.94 12.94 12.94 -
May 28, 2024 13.08 13.08 13.08 13.08 13.08 -
May 24, 2024 13.18 13.18 13.18 13.18 13.18 -
May 23, 2024 13.06 13.06 13.06 13.06 13.06 -
May 22, 2024 13.31 13.31 13.31 13.31 13.31 -
May 21, 2024 13.41 13.41 13.41 13.41 13.41 -
May 20, 2024 13.38 13.38 13.38 13.38 13.38 -
May 17, 2024 13.41 13.41 13.41 13.41 13.41 -
May 16, 2024 13.45 13.45 13.45 13.45 13.45 -
May 15, 2024 13.46 13.46 13.46 13.46 13.46 -
May 14, 2024 13.32 13.32 13.32 13.32 13.32 -
May 13, 2024 13.09 13.09 13.09 13.09 13.09 -
May 10, 2024 13.03 13.03 13.03 13.03 13.03 -
May 9, 2024 13.09 13.09 13.09 13.09 13.09 -
May 8, 2024 12.83 12.83 12.83 12.83 12.83 -
May 7, 2024 12.86 12.86 12.86 12.86 12.86 -
May 6, 2024 12.74 12.74 12.74 12.74 12.74 -
May 3, 2024 12.74 12.74 12.74 12.74 12.74 -
May 2, 2024 12.60 12.60 12.60 12.60 12.60 -
May 1, 2024 12.36 12.36 12.36 12.36 12.36 -
Apr 30, 2024 12.40 12.40 12.40 12.40 12.40 -
Apr 29, 2024 12.74 12.74 12.74 12.74 12.74 -
Apr 26, 2024 12.60 12.60 12.60 12.60 12.60 -
Apr 25, 2024 12.64 12.64 12.64 12.64 12.64 -
Apr 24, 2024 12.72 12.72 12.72 12.72 12.72 -
Apr 23, 2024 12.81 12.81 12.81 12.81 12.81 -
Apr 22, 2024 12.55 12.55 12.55 12.55 12.55 -
Apr 19, 2024 12.37 12.37 12.37 12.37 12.37 -
Apr 18, 2024 12.34 12.34 12.34 12.34 12.34 -
Apr 17, 2024 12.36 12.36 12.36 12.36 12.36 -
Apr 16, 2024 12.52 12.52 12.52 12.52 12.52 -
Apr 15, 2024 12.68 12.68 12.68 12.68 12.68 -
Apr 12, 2024 12.89 12.89 12.89 12.89 12.89 -
Apr 11, 2024 12.96 12.96 12.96 12.96 12.96 -
Apr 10, 2024 12.88 12.88 12.88 12.88 12.88 -
Apr 9, 2024 13.33 13.33 13.33 13.33 13.33 -
Apr 8, 2024 13.17 13.17 13.17 13.17 13.17 -
Apr 5, 2024 13.14 13.14 13.14 13.14 13.14 -
Apr 4, 2024 13.04 13.04 13.04 13.04 13.04 -
Apr 3, 2024 13.16 13.16 13.16 13.16 13.16 -
Apr 2, 2024 13.14 13.14 13.14 13.14 13.14 -
Apr 1, 2024 13.31 13.31 13.31 13.31 13.31 -
Mar 28, 2024 13.46 13.46 13.46 13.46 13.46 -
Mar 27, 2024 13.35 13.35 13.35 13.35 13.35 -
Mar 26, 2024 13.04 13.04 13.04 13.04 13.04 -
Mar 25, 2024 13.07 13.07 13.07 13.07 13.07 -
Mar 22, 2024 13.11 13.11 13.11 13.11 13.11 -
Mar 21, 2024 13.26 13.26 13.26 13.26 13.26 -
Mar 20, 2024 13.14 13.14 13.14 13.14 13.14 -
Mar 19, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 18, 2024 12.97 12.97 12.97 12.97 12.97 -
Mar 15, 2024 12.97 12.97 12.97 12.97 12.97 -
Mar 14, 2024 12.96 12.96 12.96 12.96 12.96 -
Mar 13, 2024 13.14 13.14 13.14 13.14 13.14 -
Mar 12, 2024 13.21 13.21 13.21 13.21 13.21 -
Mar 11, 2024 13.16 13.16 13.16 13.16 13.16 -
Mar 8, 2024 13.21 13.21 13.21 13.21 13.21 -
Mar 7, 2024 13.10 13.10 13.10 13.10 13.10 -
Mar 6, 2024 13.02 13.02 13.02 13.02 13.02 -
Mar 5, 2024 12.96 12.96 12.96 12.96 12.96 -
Mar 4, 2024 13.12 13.12 13.12 13.12 13.12 -
Mar 1, 2024 13.10 13.10 13.10 13.10 13.10 -
Feb 29, 2024 12.91 12.91 12.91 12.91 12.91 -
Feb 28, 2024 12.70 12.70 12.70 12.70 12.70 -
Feb 27, 2024 12.62 12.62 12.62 12.62 12.62 -
Feb 26, 2024 12.58 12.58 12.58 12.58 12.58 -
Feb 23, 2024 12.73 12.73 12.73 12.73 12.73 -
Feb 22, 2024 12.69 12.69 12.69 12.69 12.69 -
Feb 21, 2024 12.67 12.67 12.67 12.67 12.67 -
Feb 20, 2024 12.63 12.63 12.63 12.63 12.63 -
Feb 16, 2024 12.73 12.73 12.73 12.73 12.73 -
Feb 15, 2024 12.88 12.88 12.88 12.88 12.88 -
Feb 14, 2024 12.54 12.54 12.54 12.54 12.54 -
Feb 13, 2024 12.46 12.46 12.46 12.46 12.46 -
Feb 12, 2024 12.87 12.87 12.87 12.87 12.87 -
Feb 9, 2024 12.86 12.86 12.86 12.86 12.86 -
Feb 8, 2024 12.78 12.78 12.78 12.78 12.78 -
Feb 7, 2024 12.66 12.66 12.66 12.66 12.66 -
Feb 6, 2024 12.68 12.68 12.68 12.68 12.68 -
Feb 5, 2024 12.52 12.52 12.52 12.52 12.52 -
Feb 2, 2024 12.76 12.76 12.76 12.76 12.76 -
Feb 1, 2024 12.89 12.89 12.89 12.89 12.89 -
Jan 31, 2024 12.68 12.68 12.68 12.68 12.68 -
Jan 30, 2024 12.85 12.85 12.85 12.85 12.85 -
Jan 29, 2024 12.99 12.99 12.99 12.99 12.99 -
Jan 26, 2024 12.83 12.83 12.83 12.83 12.83 -
Jan 25, 2024 12.84 12.84 12.84 12.84 12.84 -
Jan 24, 2024 12.63 12.63 12.63 12.63 12.63 -
Jan 23, 2024 12.79 12.79 12.79 12.79 12.79 -
Jan 22, 2024 12.84 12.84 12.84 12.84 12.84 -
Jan 19, 2024 12.72 12.72 12.72 12.72 12.72 -
Jan 18, 2024 12.58 12.58 12.58 12.58 12.58 -
Jan 17, 2024 12.59 12.59 12.59 12.59 12.59 -
Jan 16, 2024 12.85 12.85 12.85 12.85 12.85 -
Jan 12, 2024 12.92 12.92 12.92 12.92 12.92 -
Jan 11, 2024 12.86 12.86 12.86 12.86 12.86 -
Jan 10, 2024 13.01 13.01 13.01 13.01 13.01 -
Jan 9, 2024 13.01 13.01 13.01 13.01 13.01 -
Jan 8, 2024 13.14 13.14 13.14 13.14 13.14 -
Jan 5, 2024 12.95 12.95 12.95 12.95 12.95 -
Jan 4, 2024 12.93 12.93 12.93 12.93 12.93 -
Jan 3, 2024 12.98 12.98 12.98 12.98 12.98 -
Jan 2, 2024 13.33 13.33 13.33 13.33 13.33 -
Dec 29, 2023 13.22 13.22 13.22 13.22 13.22 -
Dec 28, 2023 13.39 13.39 13.39 13.39 13.39 -
Dec 27, 2023 0.30 Dividend
Dec 27, 2023 13.38 13.38 13.38 13.38 13.38 -
Dec 26, 2023 13.66 13.66 13.66 13.66 13.36 -
Dec 22, 2023 13.52 13.52 13.52 13.52 13.22 -
Dec 21, 2023 13.51 13.51 13.51 13.51 13.21 -
Dec 20, 2023 13.31 13.31 13.31 13.31 13.02 -
Dec 19, 2023 13.57 13.57 13.57 13.57 13.27 -
Dec 18, 2023 13.39 13.39 13.39 13.39 13.09 -
Dec 15, 2023 13.44 13.44 13.44 13.44 13.14 -
Dec 14, 2023 13.64 13.64 13.64 13.64 13.34 -
Dec 13, 2023 13.23 13.23 13.23 13.23 12.94 -
Dec 12, 2023 12.75 12.75 12.75 12.75 12.47 -
Dec 11, 2023 12.78 12.78 12.78 12.78 12.50 -
Dec 8, 2023 12.74 12.74 12.74 12.74 12.46 -
Dec 7, 2023 12.70 12.70 12.70 12.70 12.42 -
Dec 6, 2023 12.64 12.64 12.64 12.64 12.36 -
Dec 5, 2023 12.65 12.65 12.65 12.65 12.37 -
Dec 4, 2023 12.76 12.76 12.76 12.76 12.48 -
Dec 1, 2023 12.73 12.73 12.73 12.73 12.45 -
Nov 30, 2023 12.38 12.38 12.38 12.38 12.11 -
Nov 29, 2023 12.32 12.32 12.32 12.32 12.05 -
Nov 28, 2023 12.21 12.21 12.21 12.21 11.94 -
Nov 27, 2023 12.19 12.19 12.19 12.19 11.92 -
Nov 24, 2023 12.18 12.18 12.18 12.18 11.91 -
Nov 22, 2023 12.14 12.14 12.14 12.14 11.87 -
Nov 21, 2023 12.08 12.08 12.08 12.08 11.81 -
Nov 20, 2023 12.16 12.16 12.16 12.16 11.89 -
Nov 17, 2023 12.10 12.10 12.10 12.10 11.83 -
Nov 16, 2023 12.09 12.09 12.09 12.09 11.82 -
Nov 15, 2023 12.17 12.17 12.17 12.17 11.90 -
Nov 14, 2023 12.09 12.09 12.09 12.09 11.82 -
Nov 13, 2023 11.38 11.38 11.38 11.38 11.13 -
Nov 10, 2023 11.50 11.50 11.50 11.50 11.25 -
Nov 9, 2023 11.40 11.40 11.40 11.40 11.15 -
Nov 8, 2023 11.57 11.57 11.57 11.57 11.31 -
Nov 7, 2023 11.53 11.53 11.53 11.53 11.28 -
Nov 6, 2023 11.63 11.63 11.63 11.63 11.37 -
Nov 3, 2023 11.76 11.76 11.76 11.76 11.50 -
Nov 2, 2023 11.43 11.43 11.43 11.43 11.18 -
Nov 1, 2023 11.04 11.04 11.04 11.04 10.80 -
Oct 31, 2023 11.01 11.01 11.01 11.01 10.77 -
Oct 30, 2023 10.88 10.88 10.88 10.88 10.64 -
Oct 27, 2023 10.76 10.76 10.76 10.76 10.52 -
Oct 26, 2023 10.90 10.90 10.90 10.90 10.66 -
Oct 25, 2023 10.68 10.68 10.68 10.68 10.44 -
Oct 24, 2023 10.95 10.95 10.95 10.95 10.71 -

Related Tickers