Stock listing

NASDAQ:DCHYX Dunham High-Yield Bond Fund Mutual Fund

Follow Dunham High-Yield Bond Fund into a list and get an email when it puts out news.

Share price · NASDAQ:DCHYX

$8.22 USD -0.06 (-0.7%)

Close on Oct 30, 2026

Past year -5.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $8.22 – $8.22 USDOct 30, 2026
52-week range: $8.19 – $8.70 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:DCHYX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Fri, Oct 30	$8.22	-0.06	-0.7%	$8.22	$8.22	$8.22
Thu, Oct 29	$8.28	0.00	0.0%	$8.28	$8.28	$8.28
Wed, Oct 28	$8.28	+0.01	+0.1%	$8.28	$8.28	$8.28
Tue, Oct 27	$8.27	+0.04	+0.5%	$8.27	$8.27	$8.27
Mon, Oct 26	$8.23	+0.03	+0.4%	$8.23	$8.23	$8.23
Fri, Oct 23	$8.20	-0.01	-0.1%	$8.20	$8.20	$8.20
Thu, Oct 22	$8.21	0.00	0.0%	$8.21	$8.21	$8.21
Wed, Oct 21	$8.21	+0.02	+0.2%	$8.21	$8.21	$8.21
Tue, Oct 20	$8.19	-0.01	-0.1%	$8.19	$8.19	$8.19
Mon, Oct 19	$8.20	0.00	0.0%	$8.20	$8.20	$8.20
Fri, Oct 16	$8.20	-0.02	-0.2%	$8.20	$8.20	$8.20
Thu, Oct 15	$8.22	+0.01	+0.1%	$8.22	$8.22	$8.22
Wed, Oct 14	$8.21	-0.04	-0.5%	$8.21	$8.21	$8.21
Tue, Oct 13	$8.25	-0.01	-0.1%	$8.25	$8.25	$8.25
Mon, Oct 12	$8.26	0.00	0.0%	$8.26	$8.26	$8.26
Fri, Oct 9	$8.26	+0.01	+0.1%	$8.26	$8.26	$8.26
Thu, Oct 8	$8.25	-0.01	-0.1%	$8.25	$8.25	$8.25
Wed, Oct 7	$8.26	-0.01	-0.1%	$8.26	$8.26	$8.26
Tue, Oct 6	$8.27	+0.03	+0.4%	$8.27	$8.27	$8.27
Mon, Oct 5	$8.24	0.00	0.0%	$8.24	$8.24	$8.24
Fri, Oct 2	$8.24	+0.03	+0.4%	$8.24	$8.24	$8.24
Thu, Oct 1	$8.21	-0.04	-0.5%	$8.21	$8.21	$8.21
Wed, Sep 30	$8.25	-0.04	-0.5%	$8.25	$8.25	$8.25
Tue, Sep 29	$8.29	-0.01	-0.1%	$8.29	$8.29	$8.29
Mon, Sep 28	$8.30	-0.04	-0.5%	$8.30	$8.30	$8.30
Fri, Sep 25	$8.34	-0.02	-0.2%	$8.34	$8.34	$8.34
Thu, Sep 24	$8.36	-0.03	-0.4%	$8.36	$8.36	$8.36
Wed, Sep 23	$8.39	-0.06	-0.7%	$8.39	$8.39	$8.39
Tue, Sep 22	$8.45	0.00	0.0%	$8.45	$8.45	$8.45
Mon, Sep 21	$8.45	+0.01	+0.1%	$8.45	$8.45	$8.45
Fri, Sep 18	$8.44	-0.02	-0.2%	$8.44	$8.44	$8.44
Thu, Sep 17	$8.46	+0.02	+0.2%	$8.46	$8.46	$8.46
Wed, Sep 16	$8.44	+0.01	+0.1%	$8.44	$8.44	$8.44
Tue, Sep 15	$8.43	-0.02	-0.2%	$8.43	$8.43	$8.43
Mon, Sep 14	$8.45	-0.02	-0.2%	$8.45	$8.45	$8.45
Fri, Sep 11	$8.47	0.00	0.0%	$8.47	$8.47	$8.47
Thu, Sep 10	$8.47	-0.03	-0.4%	$8.47	$8.47	$8.47
Wed, Sep 9	$8.50	-0.02	-0.2%	$8.50	$8.50	$8.50
Tue, Sep 8	$8.52	0.00	0.0%	$8.52	$8.52	$8.52
Fri, Sep 4	$8.52	-0.01	-0.1%	$8.52	$8.52	$8.52
Thu, Sep 3	$8.53	+0.01	+0.1%	$8.53	$8.53	$8.53
Wed, Sep 2	$8.52	0.00	0.0%	$8.52	$8.52	$8.52
Tue, Sep 1	$8.52	-0.01	-0.1%	$8.52	$8.52	$8.52
Mon, Aug 31	$8.53	-0.04	-0.5%	$8.53	$8.53	$8.53
Fri, Aug 28	$8.57	-0.01	-0.1%	$8.57	$8.57	$8.57
Thu, Aug 27	$8.58	0.00	0.0%	$8.58	$8.58	$8.58
Wed, Aug 26	$8.58	0.00	0.0%	$8.58	$8.58	$8.58
Tue, Aug 25	$8.58	+0.02	+0.2%	$8.58	$8.58	$8.58
Mon, Aug 24	$8.56	+0.01	+0.1%	$8.56	$8.56	$8.56
Fri, Aug 21	$8.55	0.00	0.0%	$8.55	$8.55	$8.55
Thu, Aug 20	$8.55	-0.02	-0.2%	$8.55	$8.55	$8.55
Wed, Aug 19	$8.57	+0.02	+0.2%	$8.57	$8.57	$8.57
Tue, Aug 18	$8.55	-0.02	-0.2%	$8.55	$8.55	$8.55
Mon, Aug 17	$8.57	0.00	0.0%	$8.57	$8.57	$8.57
Fri, Aug 14	$8.57	-0.01	-0.1%	$8.57	$8.57	$8.57
Thu, Aug 13	$8.58	+0.01	+0.1%	$8.58	$8.58	$8.58
Wed, Aug 12	$8.57	+0.02	+0.2%	$8.57	$8.57	$8.57
Tue, Aug 11	$8.55	0.00	0.0%	$8.55	$8.55	$8.55
Mon, Aug 10	$8.55	-0.01	-0.1%	$8.55	$8.55	$8.55
Fri, Aug 7	$8.56	+0.02	+0.2%	$8.56	$8.56	$8.56
Thu, Aug 6	$8.54	-0.01	-0.1%	$8.54	$8.54	$8.54
Wed, Aug 5	$8.55	+0.01	+0.1%	$8.55	$8.55	$8.55
Tue, Aug 4	$8.54	+0.03	+0.4%	$8.54	$8.54	$8.54
Mon, Aug 3	$8.51	+0.02	+0.2%	$8.51	$8.51	$8.51
Fri, Jul 31	$8.49	-0.04	-0.5%	$8.49	$8.49	$8.49
Thu, Jul 30	$8.53	+0.01	+0.1%	$8.53	$8.53	$8.53

Ticker: NASDAQ:DCHYX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Dunham High-Yield Bond Fund on 6ix

What it is: Mutual fund