U.S. Markets open in 8 hrs 6 mins

Dunham High Yield Bond Fund (DNHYX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
8.61+0.01 (+0.12%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 jul 2024------
12 jul 20248.618.618.618.618.61-
11 jul 20248.608.608.608.608.60-
10 jul 20248.578.578.578.578.57-
09 jul 20248.568.568.568.568.56-
08 jul 20248.568.568.568.568.56-
05 jul 20248.548.548.548.548.54-
03 jul 20248.528.528.528.528.52-
02 jul 20248.518.518.518.518.51-
01 jul 20248.518.518.518.518.51-
28 jun 20248.528.528.528.528.52-
27 jun 20248.558.558.558.558.55-
26 jun 20248.568.568.568.568.56-
25 jun 20248.588.588.588.588.58-
24 jun 20248.578.578.578.578.57-
21 jun 20248.568.568.568.568.56-
20 jun 20248.568.568.568.568.56-
18 jun 20248.568.568.568.568.56-
17 jun 20248.548.548.548.548.54-
14 jun 20248.558.558.558.558.55-
13 jun 20248.578.578.578.578.57-
12 jun 20248.588.588.588.588.58-
11 jun 20248.548.548.548.548.54-
10 jun 20248.548.548.548.548.54-
07 jun 20248.548.548.548.548.54-
06 jun 20248.568.568.568.568.56-
05 jun 20248.568.568.568.568.56-
04 jun 20248.558.558.558.558.55-
03 jun 20248.548.548.548.548.54-
31 may 20248.528.528.528.528.52-
30 may 20248.548.548.548.548.54-
29 may 20248.548.548.548.548.54-
28 may 20248.578.578.578.578.57-
24 may 20248.568.568.568.568.56-
23 may 20248.578.578.578.578.57-
22 may 20248.588.588.588.588.58-
21 may 20248.608.608.608.608.60-
20 may 20248.598.598.598.598.59-
17 may 20248.598.598.598.598.59-
16 may 20248.598.598.598.598.59-
15 may 20248.598.598.598.598.59-
14 may 20248.568.568.568.568.56-
13 may 20248.568.568.568.568.56-
10 may 20248.568.568.568.568.56-
09 may 20248.568.568.568.568.56-
08 may 20248.578.578.578.578.57-
07 may 20248.588.588.588.588.58-
06 may 20248.588.588.588.588.58-
03 may 20248.568.568.568.568.56-
02 may 20248.518.518.518.518.51-
01 may 20248.488.488.488.488.48-
30 abr 20248.488.488.488.488.48-
29 abr 20248.548.548.548.548.54-
26 abr 20248.528.528.528.528.52-
25 abr 20248.498.498.498.498.49-
24 abr 20248.528.528.528.528.52-
23 abr 20248.538.538.538.538.53-
22 abr 20248.498.498.498.498.49-
19 abr 20248.478.478.478.478.47-
18 abr 20248.478.478.478.478.47-
17 abr 20248.478.478.478.478.47-
16 abr 20248.478.478.478.478.47-
15 abr 20248.508.508.508.508.50-
12 abr 20248.528.528.528.528.52-
11 abr 20248.538.538.538.538.53-
10 abr 20248.558.558.558.558.55-
09 abr 20248.598.598.598.598.59-
08 abr 20248.588.588.588.588.58-
05 abr 20248.578.578.578.578.57-
04 abr 20248.588.588.588.588.58-
03 abr 20248.578.578.578.578.57-
02 abr 20248.578.578.578.578.57-
01 abr 20248.608.608.608.608.60-
28 mar 20248.618.618.618.618.61-
27 mar 20248.658.658.658.658.65-
26 mar 20248.648.648.648.648.64-
25 mar 20248.658.658.658.658.65-
22 mar 20248.658.658.658.658.65-
21 mar 20248.638.638.638.638.63-
20 mar 20248.628.628.628.628.62-
19 mar 20248.638.638.638.638.63-
18 mar 20248.628.628.628.628.62-
15 mar 20248.618.618.618.618.61-
14 mar 20248.628.628.628.628.62-
13 mar 20248.648.648.648.648.64-
12 mar 20248.588.588.588.588.58-
11 mar 20248.628.628.628.628.62-
08 mar 20248.628.628.628.628.62-
07 mar 20248.618.618.618.618.61-
06 mar 20248.608.608.608.608.60-
05 mar 20248.588.588.588.588.58-
04 mar 20248.588.588.588.588.58-
01 mar 20248.578.578.578.578.57-
29 feb 20248.568.568.568.568.56-
28 feb 20248.598.598.598.598.59-
27 feb 20248.608.608.608.608.60-
26 feb 20248.618.618.618.618.61-
23 feb 20248.608.608.608.608.60-
22 feb 20248.598.598.598.598.59-
21 feb 20248.578.578.578.578.57-
*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...