DNFGX Fund Historical Price Quotes NMFQS:DNFGX
Large Growth | Dunham Funds
$32.26
↑
$0.62 (1.96%)
Last Updated: Mar 28, 2026
DNFGX Historical Data
You're viewing historical data for Dunham Focused Large Cap Growth Fund Class N (DNFGX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $42.40 | $42.40 | $42.40 | $42.40 | 0 |
| 2025-12-24 | $42.37 | $42.37 | $42.37 | $42.37 | 0 |
| 2025-12-23 | $42.34 | $42.34 | $42.34 | $42.34 | 0 |
| 2025-12-22 | $42.24 | $42.24 | $42.24 | $42.24 | 0 |
| 2025-12-19 | $41.99 | $41.99 | $41.99 | $41.99 | 0 |
| 2025-12-18 | $41.29 | $41.29 | $41.29 | $41.29 | 0 |
| 2025-12-17 | $40.76 | $40.76 | $40.76 | $40.76 | 0 |
| 2025-12-16 | $41.43 | $41.43 | $41.43 | $41.43 | 0 |
| 2025-12-15 | $41.24 | $41.24 | $41.24 | $41.24 | 0 |
| 2025-12-12 | $41.94 | $41.94 | $41.94 | $41.94 | 0 |
| 2025-12-11 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2025-12-10 | $42.66 | $42.66 | $42.66 | $42.66 | 0 |
| 2025-12-09 | $42.79 | $42.79 | $42.79 | $42.79 | 0 |
| 2025-12-08 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2025-12-05 | $43.00 | $43.00 | $43.00 | $43.00 | 0 |
| 2025-12-04 | $42.96 | $42.96 | $42.96 | $42.96 | 0 |
| 2025-12-03 | $42.77 | $42.77 | $42.77 | $42.77 | 0 |
| 2025-12-02 | $42.63 | $42.63 | $42.63 | $42.63 | 0 |
| 2025-12-01 | $42.32 | $42.32 | $42.32 | $42.32 | 0 |
| 2025-11-28 | $42.64 | $42.64 | $42.64 | $42.64 | 0 |
| 2025-11-26 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
| 2025-11-25 | $42.07 | $42.07 | $42.07 | $42.07 | 0 |
| 2025-11-24 | $41.84 | $41.84 | $41.84 | $41.84 | 0 |
| 2025-11-21 | $41.04 | $41.04 | $41.04 | $41.04 | 0 |
| 2025-11-20 | $40.91 | $40.91 | $40.91 | $40.91 | 0 |
| 2025-11-19 | $42.26 | $42.26 | $42.26 | $42.26 | 0 |
| 2025-11-18 | $42.05 | $42.05 | $42.05 | $42.05 | 0 |
| 2025-11-17 | $42.68 | $42.68 | $42.68 | $42.68 | 0 |
| 2025-11-14 | $43.36 | $43.36 | $43.36 | $43.36 | 0 |
| 2025-11-13 | $43.43 | $43.43 | $43.43 | $43.43 | 0 |
| 2025-11-12 | $44.52 | $44.52 | $44.52 | $44.52 | 0 |
| 2025-11-11 | $44.61 | $44.61 | $44.61 | $44.61 | 0 |
| 2025-11-10 | $44.83 | $44.83 | $44.83 | $44.83 | 0 |
| 2025-11-07 | $43.86 | $43.86 | $43.86 | $43.86 | 0 |
| 2025-11-06 | $43.85 | $43.85 | $43.85 | $43.85 | 0 |
| 2025-11-05 | $45.12 | $45.12 | $45.12 | $45.12 | 0 |
| 2025-11-04 | $45.16 | $45.16 | $45.16 | $45.16 | 0 |
| 2025-11-03 | $46.21 | $46.21 | $46.21 | $46.21 | 0 |
| 2025-10-31 | $46.02 | $46.02 | $46.02 | $46.02 | 0 |
| 2025-10-30 | $45.65 | $45.65 | $45.65 | $45.65 | 0 |
| 2025-10-29 | $46.58 | $46.58 | $46.58 | $46.58 | 0 |
| 2025-10-28 | $46.64 | $46.64 | $46.64 | $46.64 | 0 |
| 2025-10-27 | $46.42 | $46.42 | $46.42 | $46.42 | 0 |
| 2025-10-24 | $45.70 | $45.70 | $45.70 | $45.70 | 0 |
| 2025-10-23 | $45.25 | $45.25 | $45.25 | $45.25 | 0 |
| 2025-10-22 | $44.66 | $44.66 | $44.66 | $44.66 | 0 |
| 2025-10-21 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2025-10-20 | $44.79 | $44.79 | $44.79 | $44.79 | 0 |
| 2025-10-17 | $44.13 | $44.13 | $44.13 | $44.13 | 0 |
| 2025-10-16 | $44.04 | $44.04 | $44.04 | $44.04 | 0 |
| 2025-10-15 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |