Dunham Monthly Distribution Fund (DNMDX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DNMDX Historical Return
If you invested $1000 in Dunham Monthly Distribution Fund (DNMDX) 10 years ago, it would be worth $1,371.29 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,190.69, while $1000 invested 1 year ago would be worth $1,037.65. This corresponds to total returns of 37.13%, 19.07%, 3.77%, respectively, with annualized returns of 3.21%, 3.55%, 3.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DNMDX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0 |
| July 09, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0 |
| July 08, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0 |
| July 07, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0 |
| July 06, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0 |
| July 02, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0 |
| July 01, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
| June 30, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0 |
| June 29, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0 |
| June 26, 2026 | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0 |
| June 25, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0 |
| June 24, 2026 | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0 |
| June 23, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0 |
| June 22, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0 |
| June 18, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
| June 17, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0 |
| June 16, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0 |
| June 15, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0 |
| June 12, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0 |
| June 11, 2026 | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0 |
| June 10, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0 |
| June 09, 2026 | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0 |
| June 08, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0 |
| June 05, 2026 | 28.8 | 28.8 | 28.8 | 28.8 | 28.8 | 0 |
| June 04, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0 |
| June 03, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0 |
| June 02, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0 |
| June 01, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0 |
| May 29, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0 |
| May 28, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0 |
| May 27, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0 |
| May 26, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0 |
| May 22, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0 |
| May 21, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0 |
| May 20, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0 |
| May 19, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0 |
| May 18, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0 |
| May 15, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0 |
| May 14, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0 |
| May 13, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0 |
| May 12, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0 |
| May 11, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0 |
| May 08, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0 |
| May 07, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0 |
| May 06, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0 |
| May 05, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0 |
| May 04, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0 |
| May 01, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0 |
| April 30, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0 |
| April 29, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0 |
| April 28, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0 |
| April 27, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0 |
| April 24, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0 |
| April 23, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0 |
| April 22, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0 |
| April 21, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0 |
| April 20, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0 |
| April 17, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0 |
| April 16, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0 |
| April 15, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0 |
AD
