DNEMX Fund Historical Price Quotes NMFQS:DNEMX
Diversified Emerging Mkts | Dunham Funds
$18.64
↑
$0.31 (1.69%)
Last Updated: Feb 17, 2026
DNEMX Historical Data
You're viewing historical data for Dunham Emerging Markets Stock Fund Class N (DNEMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2025-12-24 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2025-12-23 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2025-12-22 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2025-12-19 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2025-12-18 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2025-12-17 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2025-12-16 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2025-12-15 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2025-12-12 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-12-11 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-12-10 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2025-12-09 | $17.47 | $17.47 | $17.47 | $17.47 | 0 |
| 2025-12-08 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2025-12-05 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-12-04 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2025-12-03 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2025-12-02 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2025-12-01 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2025-11-28 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2025-11-26 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2025-11-25 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2025-11-24 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2025-11-21 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2025-11-20 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-11-19 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2025-11-18 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2025-11-17 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2025-11-14 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-11-13 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-11-12 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2025-11-11 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2025-11-10 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2025-11-07 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-11-06 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2025-11-05 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-11-04 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-11-03 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2025-10-31 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2025-10-30 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-10-29 | $18.08 | $18.08 | $18.08 | $18.08 | 0 |
| 2025-10-28 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2025-10-27 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2025-10-24 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2025-10-23 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-10-22 | $17.32 | $17.32 | $17.32 | $17.32 | 0 |
| 2025-10-21 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2025-10-20 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2025-10-17 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2025-10-16 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2025-10-15 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |