Nasdaq - Delayed Quote USD

Dunham Real Estate Stock A (DAREX)

13.47
-0.01
(-0.07%)
At close: 8:00:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202513.4713.4713.4713.4713.47-
May 30, 202513.4813.4813.4813.4813.48-
May 29, 202513.4813.4813.4813.4813.48-
May 28, 202513.4313.4313.4313.4313.43-
May 27, 202513.4213.4213.4213.4213.42-
May 23, 202513.0713.0713.0713.0713.07-
May 22, 202512.9812.9812.9812.9812.98-
May 21, 202513.0213.0213.0213.0213.02-
May 20, 202513.4413.4413.4413.4413.44-
May 19, 202513.5013.5013.5013.5013.50-
May 16, 202513.4513.4513.4513.4513.45-
May 15, 202513.3413.3413.3413.3413.34-
May 14, 202513.3713.3713.3713.3713.37-
May 13, 202513.4413.4413.4413.4413.44-
May 12, 202513.4513.4513.4513.4513.45-
May 9, 202513.2413.2413.2413.2413.24-
May 8, 202513.1913.1913.1913.1913.19-
May 7, 202513.1213.1213.1213.1213.12-
May 6, 202513.1213.1213.1213.1213.12-
May 5, 202513.1613.1613.1613.1613.16-
May 2, 202513.1313.1313.1313.1313.13-
May 1, 202512.8912.8912.8912.8912.89-
Apr 30, 202513.0013.0013.0013.0013.00-
Apr 29, 202513.0013.0013.0013.0013.00-
Apr 28, 202512.9112.9112.9112.9112.91-
Apr 25, 202512.8112.8112.8112.8112.81-
Apr 24, 202512.7612.7612.7612.7612.76-
Apr 23, 202512.5612.5612.5612.5612.56-
Apr 22, 202512.4512.4512.4512.4512.45-
Apr 21, 202512.1512.1512.1512.1512.15-
Apr 17, 202512.4612.4612.4612.4612.46-
Apr 16, 202512.2912.2912.2912.2912.29-
Apr 15, 202512.2912.2912.2912.2912.29-
Apr 14, 202512.2912.2912.2912.2912.29-
Apr 11, 202512.0712.0712.0712.0712.07-
Apr 10, 202511.9211.9211.9211.9211.92-
Apr 9, 202512.3412.3412.3412.3412.34-
Apr 8, 202511.5111.5111.5111.5111.51-
Apr 7, 202511.8411.8411.8411.8411.84-
Apr 4, 202512.0912.0912.0912.0912.09-
Apr 3, 202512.8012.8012.8012.8012.80-
Apr 2, 202513.4413.4413.4413.4413.44-
Apr 1, 202513.3113.3113.3113.3113.31-
Mar 31, 202513.3113.3113.3113.3113.31-
Mar 28, 202513.2813.2813.2813.2813.28-
Mar 27, 202513.3813.3813.3813.3813.38-
Mar 26, 202513.5013.5013.5013.5013.50-
Mar 25, 202513.5513.5513.5513.5513.55-
Mar 24, 202513.7813.7813.7813.7813.78-
Mar 21, 202513.5113.5113.5113.5113.51-
Mar 20, 202513.5613.5613.5613.5613.56-
Mar 19, 202513.6013.6013.6013.6013.60-
Mar 18, 202513.4613.4613.4613.4613.46-
Mar 17, 202513.5613.5613.5613.5613.56-
Mar 14, 202513.3313.3313.3313.3313.33-
Mar 13, 202512.9912.9912.9912.9912.99-
Mar 12, 202513.2413.2413.2413.2413.24-
Mar 11, 202513.3413.3413.3413.3413.34-
Mar 10, 202513.3913.3913.3913.3913.39-
Mar 7, 202513.6413.6413.6413.6413.64-
Mar 6, 202513.5913.5913.5913.5913.59-
Mar 5, 202513.9913.9913.9913.9913.99-
Mar 4, 202513.8513.8513.8513.8513.85-
Mar 3, 202513.9513.9513.9513.9513.95-
Feb 28, 202514.0814.0814.0814.0814.08-
Feb 27, 202514.0014.0014.0014.0014.00-
Feb 26, 202514.0614.0614.0614.0614.06-
Feb 25, 202514.1214.1214.1214.1214.12-
Feb 24, 202514.0414.0414.0414.0414.04-
Feb 21, 202514.0414.0414.0414.0414.04-
Feb 20, 202514.3814.3814.3814.3814.38-
Feb 19, 202514.2714.2714.2714.2714.27-
Feb 18, 202514.2714.2714.2714.2714.27-
Feb 14, 202514.2014.2014.2014.2014.20-
Feb 13, 202514.1414.1414.1414.1414.14-
Feb 12, 202513.9513.9513.9513.9513.95-
Feb 11, 202514.1214.1214.1214.1214.12-
Feb 10, 202514.1114.1114.1114.1114.11-
Feb 7, 202514.0514.0514.0514.0514.05-
Feb 6, 202514.1614.1614.1614.1614.16-
Feb 5, 202514.2214.2214.2214.2214.22-
Feb 4, 202514.0614.0614.0614.0614.06-
Feb 3, 202514.0714.0714.0714.0714.07-
Jan 31, 202514.1414.1414.1414.1414.14-
Jan 30, 202514.2414.2414.2414.2414.24-
Jan 29, 202513.9713.9713.9713.9713.97-
Jan 28, 202514.0514.0514.0514.0514.05-
Jan 27, 202514.1014.1014.1014.1014.10-
Jan 24, 202514.1614.1614.1614.1614.16-
Jan 23, 202514.2514.2514.2514.2514.25-
Jan 22, 202514.0614.0614.0614.0614.06-
Jan 21, 202514.2314.2314.2314.2314.23-
Jan 17, 202514.1814.1814.1814.1814.18-
Jan 16, 202514.1714.1714.1714.1714.17-
Jan 15, 202513.8413.8413.8413.8413.84-
Jan 14, 202513.9213.9213.9213.9213.92-
Jan 13, 202513.8413.8413.8413.8413.84-
Jan 10, 202513.7713.7713.7713.7713.77-
Jan 8, 202514.0514.0514.0514.0514.05-
Jan 7, 202514.0114.0114.0114.0114.01-
Jan 6, 202514.1814.1814.1814.1814.18-
Jan 3, 202514.2814.2814.2814.2814.28-
Jan 2, 202514.1214.1214.1214.1214.12-
Dec 31, 202414.1514.1514.1514.1514.15-
Dec 30, 202414.0014.0014.0014.0014.00-
Dec 27, 2024 0.081 Dividend
Dec 27, 202414.0214.0214.0214.0214.02-
Dec 26, 202414.2114.2114.2114.2114.13-
Dec 24, 202414.1914.1914.1914.1914.11-
Dec 23, 202414.0914.0914.0914.0914.01-
Dec 20, 202413.9113.9113.9113.9113.83-
Dec 19, 202413.8113.8113.8113.8113.73-
Dec 18, 202413.9713.9713.9713.9713.89-
Dec 17, 202414.5714.5714.5714.5714.49-
Dec 16, 202414.6414.6414.6414.6414.56-
Dec 13, 202414.8114.8114.8114.8114.73-
Dec 12, 202414.9014.9014.9014.9014.82-
Dec 11, 202415.0015.0015.0015.0014.91-
Dec 10, 202414.9714.9714.9714.9714.88-
Dec 9, 202415.1415.1415.1415.1415.05-
Dec 6, 202415.1215.1215.1215.1215.03-
Dec 5, 202415.1415.1415.1415.1415.05-
Dec 4, 202415.1515.1515.1515.1515.06-
Dec 3, 202415.0915.0915.0915.0915.00-
Dec 2, 202415.2215.2215.2215.2215.13-
Nov 29, 202415.3615.3615.3615.3615.27-
Nov 27, 202415.3315.3315.3315.3315.24-
Nov 26, 202415.2815.2815.2815.2815.19-
Nov 25, 202415.2215.2215.2215.2215.13-
Nov 22, 202415.0015.0015.0015.0014.91-
Nov 21, 202414.8614.8614.8614.8614.78-
Nov 20, 202414.7514.7514.7514.7514.67-
Nov 19, 202414.7814.7814.7814.7814.70-
Nov 18, 202414.6614.6614.6614.6614.58-
Nov 15, 202414.5514.5514.5514.5514.47-
Nov 14, 202414.5914.5914.5914.5914.51-
Nov 13, 202414.6214.6214.6214.6214.54-
Nov 12, 202414.5914.5914.5914.5914.51-
Nov 11, 202414.8614.8614.8614.8614.78-
Nov 8, 202414.7814.7814.7814.7814.70-
Nov 7, 202414.6914.6914.6914.6914.61-
Nov 6, 202414.6514.6514.6514.6514.57-
Nov 5, 202414.8014.8014.8014.8014.72-
Nov 4, 202414.6014.6014.6014.6014.52-
Nov 1, 202414.5014.5014.5014.5014.42-
Oct 31, 202414.7014.7014.7014.7014.62-
Oct 30, 202415.0415.0415.0415.0414.95-
Oct 29, 202415.0815.0815.0815.0814.99-
Oct 28, 202415.2015.2015.2015.2015.11-
Oct 25, 202415.1715.1715.1715.1715.08-
Oct 24, 202415.2315.2315.2315.2315.14-
Oct 23, 202415.0915.0915.0915.0915.00-
Oct 22, 202415.0415.0415.0415.0414.95-
Oct 21, 202415.0315.0315.0315.0314.94-
Oct 18, 202415.3215.3215.3215.3215.23-
Oct 17, 202415.2215.2215.2215.2215.13-
Oct 16, 202415.3615.3615.3615.3615.27-
Oct 15, 202415.1815.1815.1815.1815.09-
Oct 14, 202415.1515.1515.1515.1515.06-
Oct 11, 202415.0815.0815.0815.0814.99-
Oct 10, 202414.8914.8914.8914.8914.81-
Oct 9, 202414.9814.9814.9814.9814.89-
Oct 8, 202414.9714.9714.9714.9714.88-
Oct 7, 202415.0215.0215.0215.0214.93-
Oct 4, 202415.1715.1715.1715.1715.08-
Oct 3, 202415.0215.0215.0215.0214.93-
Oct 2, 202415.0915.0915.0915.0915.00-
Oct 1, 202415.1015.1015.1015.1015.01-
Sep 30, 202415.2015.2015.2015.2015.11-
Sep 27, 202415.1615.1615.1615.1615.07-
Sep 26, 202415.0215.0215.0215.0214.93-
Sep 25, 202415.0915.0915.0915.0915.00-
Sep 24, 202415.1815.1815.1815.1815.09-
Sep 23, 202415.1315.1315.1315.1315.04-
Sep 20, 202415.0315.0315.0315.0314.94-
Sep 19, 202415.1215.1215.1215.1215.03-
Sep 18, 202415.0515.0515.0515.0514.96-
Sep 17, 202415.1115.1115.1115.1115.02-
Sep 16, 202415.1915.1915.1915.1915.10-
Sep 13, 202415.0515.0515.0515.0514.96-
Sep 12, 202414.8614.8614.8614.8614.78-
Sep 11, 202414.7514.7514.7514.7514.67-
Sep 10, 202414.6814.6814.6814.6814.60-
Sep 9, 202414.4514.4514.4514.4514.37-
Sep 6, 202414.3514.3514.3514.3514.27-
Sep 5, 202414.4914.4914.4914.4914.41-
Sep 4, 202414.5414.5414.5414.5414.46-
Sep 3, 202414.5214.5214.5214.5214.44-
Aug 30, 202414.7514.7514.7514.7514.67-
Aug 29, 202414.5514.5514.5514.5514.47-
Aug 28, 202414.5514.5514.5514.5514.47-
Aug 27, 202414.6314.6314.6314.6314.55-
Aug 26, 202414.6414.6414.6414.6414.56-
Aug 23, 202414.6614.6614.6614.6614.58-
Aug 22, 202414.3814.3814.3814.3814.30-
Aug 21, 202414.3514.3514.3514.3514.27-
Aug 20, 202414.2914.2914.2914.2914.21-
Aug 19, 202414.3414.3414.3414.3414.26-
Aug 16, 202414.2114.2114.2114.2114.13-
Aug 15, 202414.2614.2614.2614.2614.18-
Aug 14, 202414.2414.2414.2414.2414.16-
Aug 13, 202414.1414.1414.1414.1414.06-
Aug 12, 202414.0414.0414.0414.0413.96-
Aug 9, 202414.1114.1114.1114.1114.03-
Aug 8, 202414.1914.1914.1914.1914.11-
Aug 7, 202414.0014.0014.0014.0013.92-
Aug 6, 202414.1714.1714.1714.1714.09-
Aug 5, 202413.8413.8413.8413.8413.76-
Aug 2, 202414.3514.3514.3514.3514.27-
Aug 1, 202414.5314.5314.5314.5314.45-
Jul 31, 202414.5614.5614.5614.5614.48-
Jul 30, 202414.4314.4314.4314.4314.35-
Jul 29, 202414.3514.3514.3514.3514.27-
Jul 26, 202414.3214.3214.3214.3214.24-
Jul 25, 202414.0814.0814.0814.0814.00-
Jul 24, 202414.1814.1814.1814.1814.10-
Jul 23, 202414.5214.5214.5214.5214.44-
Jul 22, 202414.5614.5614.5614.5614.48-
Jul 19, 202414.4014.4014.4014.4014.32-
Jul 18, 202414.3414.3414.3414.3414.26-
Jul 17, 202414.4914.4914.4914.4914.41-
Jul 16, 202414.4914.4914.4914.4914.41-
Jul 15, 202414.2314.2314.2314.2314.15-
Jul 12, 202414.1214.1214.1214.1214.04-
Jul 11, 202413.9913.9913.9913.9913.91-
Jul 10, 202413.6513.6513.6513.6513.57-
Jul 9, 202413.5913.5913.5913.5913.51-
Jul 8, 202413.5913.5913.5913.5913.51-
Jul 5, 202413.6013.6013.6013.6013.52-
Jul 3, 202413.6113.6113.6113.6113.53-
Jul 2, 202413.5313.5313.5313.5313.45-
Jul 1, 202413.4613.4613.4613.4613.38-
Jun 28, 202413.6413.6413.6413.6413.56-
Jun 27, 202413.5113.5113.5113.5113.43-
Jun 26, 202413.4013.4013.4013.4013.32-
Jun 25, 202413.3513.3513.3513.3513.27-
Jun 24, 202413.4913.4913.4913.4913.41-
Jun 21, 202413.3313.3313.3313.3313.25-
Jun 20, 202413.3513.3513.3513.3513.27-
Jun 18, 202413.3813.3813.3813.3813.30-
Jun 17, 202413.2413.2413.2413.2413.16-
Jun 14, 202413.2613.2613.2613.2613.18-
Jun 13, 202413.3213.3213.3213.3213.24-
Jun 12, 202413.3013.3013.3013.3013.22-
Jun 11, 202413.1813.1813.1813.1813.10-
Jun 10, 202413.2513.2513.2513.2513.17-
Jun 7, 202413.1213.1213.1213.1213.05-
Jun 6, 202413.2313.2313.2313.2313.15-
Jun 5, 202413.2413.2413.2413.2413.16-
Jun 4, 202413.1913.1913.1913.1913.11-
Jun 3, 202413.2113.2113.2113.2113.13-

Related Tickers