Dunham Focused Large Cap Growth C (DCFGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:05PM EDT
Periodo de tiempo:
10 jun 2023 - 10 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 06 jun 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 05 jun 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 04 jun 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 03 jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 31 may 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 30 may 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 29 may 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | - |
| 28 may 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 24 may 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 23 may 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 22 may 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 21 may 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 20 may 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 17 may 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 16 may 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 15 may 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 14 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 13 may 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 10 may 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 09 may 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 08 may 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 07 may 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 06 may 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 03 may 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 02 may 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 01 may 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 30 abr 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 29 abr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 26 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 25 abr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 24 abr 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 23 abr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 22 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 19 abr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 18 abr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 17 abr 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 16 abr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 15 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 12 abr 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 11 abr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 10 abr 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 09 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 08 abr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 05 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 04 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 03 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 02 abr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 01 abr 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 28 mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 27 mar 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 26 mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 25 mar 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 22 mar 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 21 mar 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 20 mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 19 mar 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 18 mar 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 15 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 14 mar 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 13 mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 12 mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 11 mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 08 mar 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 07 mar 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 06 mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 05 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 04 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 01 mar 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 29 feb 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 28 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 27 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 26 feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 23 feb 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 22 feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 21 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 20 feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 16 feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 15 feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 14 feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 13 feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 12 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 09 feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 08 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 07 feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 06 feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 05 feb 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 02 feb 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 01 feb 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 31 ene 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 30 ene 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 29 ene 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 26 ene 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 25 ene 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 24 ene 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 23 ene 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 22 ene 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 19 ene 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 18 ene 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.