Stock listing
NASDAQ:DNCGX Dunham Corporate/Government Bond Fund Mutual Fund
Follow Dunham Corporate/Government Bond Fund into a list and get an email when it puts out news.
Share price · NASDAQ:DNCGX
$12.12 USD -0.02 (-0.2%)
Close on Nov 3, 2026
- Day range
- $12.12 – $12.12 USDNov 3, 2026
- 52-week range
- $11.90 – $12.80 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:DNCGX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $12.12 | -0.02 | -0.2% | $12.12 | $12.12 | $12.12 | 0 | |
| $12.14 | +0.02 | +0.2% | $12.14 | $12.14 | $12.14 | 0 | |
| $12.12 | -0.02 | -0.2% | $12.12 | $12.12 | $12.12 | 0 | |
| $12.14 | +0.03 | +0.2% | $12.14 | $12.14 | $12.14 | 0 | |
| $12.11 | -0.02 | -0.2% | $12.11 | $12.11 | $12.11 | 0 | |
| $12.13 | +0.01 | +0.1% | $12.13 | $12.13 | $12.13 | 0 | |
| $12.12 | +0.01 | +0.1% | $12.12 | $12.12 | $12.12 | 0 | |
| $12.11 | -0.03 | -0.2% | $12.11 | $12.11 | $12.11 | 0 | |
| $12.14 | +0.11 | +0.9% | $12.14 | $12.14 | $12.14 | 0 | |
| $12.03 | -0.01 | -0.1% | $12.03 | $12.03 | $12.03 | 0 | |
| $12.04 | +0.01 | +0.1% | $12.04 | $12.04 | $12.04 | 0 | |
| $12.03 | -0.02 | -0.2% | $12.03 | $12.03 | $12.03 | 0 | |
| $12.05 | -0.01 | -0.1% | $12.05 | $12.05 | $12.05 | 0 | |
| $12.06 | +0.07 | +0.6% | $12.06 | $12.06 | $12.06 | 0 | |
| $11.99 | +0.01 | +0.1% | $11.99 | $11.99 | $11.99 | 0 | |
| $11.98 | +0.02 | +0.2% | $11.98 | $11.98 | $11.98 | 0 | |
| $11.96 | 0.00 | 0.0% | $11.96 | $11.96 | $11.96 | 0 | |
| $11.96 | 0.00 | 0.0% | $11.96 | $11.96 | $11.96 | 0 | |
| $11.96 | +0.03 | +0.3% | $11.96 | $11.96 | $11.96 | 0 | |
| $11.93 | -0.01 | -0.1% | $11.93 | $11.93 | $11.93 | 0 | |
| $11.94 | +0.04 | +0.3% | $11.94 | $11.94 | $11.94 | 0 | |
| $11.90 | -0.02 | -0.2% | $11.90 | $11.90 | $11.90 | 0 | |
| $11.92 | -0.02 | -0.2% | $11.92 | $11.92 | $11.92 | 0 | |
| $11.94 | +0.02 | +0.2% | $11.94 | $11.94 | $11.94 | 0 | |
| $11.92 | -0.06 | -0.5% | $11.92 | $11.92 | $11.92 | 0 | |
| $11.98 | -0.02 | -0.2% | $11.98 | $11.98 | $11.98 | 0 | |
| $12.00 | -0.04 | -0.3% | $12.00 | $12.00 | $12.00 | 0 | |
| $12.04 | -0.02 | -0.2% | $12.04 | $12.04 | $12.04 | 0 | |
| $12.06 | -0.04 | -0.3% | $12.06 | $12.06 | $12.06 | 0 | |
| $12.10 | -0.10 | -0.8% | $12.10 | $12.10 | $12.10 | 0 | |
| $12.20 | 0.00 | 0.0% | $12.20 | $12.20 | $12.20 | 0 | |
| $12.20 | +0.03 | +0.2% | $12.20 | $12.20 | $12.20 | 0 | |
| $12.17 | -0.03 | -0.2% | $12.17 | $12.17 | $12.17 | 0 | |
| $12.20 | +0.04 | +0.3% | $12.20 | $12.20 | $12.20 | 0 | |
| $12.16 | 0.00 | 0.0% | $12.16 | $12.16 | $12.16 | 0 | |
| $12.16 | -0.02 | -0.2% | $12.16 | $12.16 | $12.16 | 0 | |
| $12.18 | +0.01 | +0.1% | $12.18 | $12.18 | $12.18 | 0 | |
| $12.17 | -0.02 | -0.2% | $12.17 | $12.17 | $12.17 | 0 | |
| $12.19 | -0.07 | -0.6% | $12.19 | $12.19 | $12.19 | 0 | |
| $12.26 | -0.02 | -0.2% | $12.26 | $12.26 | $12.26 | 0 | |
| $12.28 | -0.01 | -0.1% | $12.28 | $12.28 | $12.28 | 0 | |
| $12.29 | 0.00 | 0.0% | $12.29 | $12.29 | $12.29 | 0 | |
| $12.29 | +0.02 | +0.2% | $12.29 | $12.29 | $12.29 | 0 | |
| $12.27 | 0.00 | 0.0% | $12.27 | $12.27 | $12.27 | 0 | |
| $12.27 | -0.02 | -0.2% | $12.27 | $12.27 | $12.27 | 0 | |
| $12.29 | -0.06 | -0.5% | $12.29 | $12.29 | $12.29 | 0 | |
| $12.35 | -0.03 | -0.2% | $12.35 | $12.35 | $12.35 | 0 | |
| $12.38 | 0.00 | 0.0% | $12.38 | $12.38 | $12.38 | 0 | |
| $12.38 | -0.01 | -0.1% | $12.38 | $12.38 | $12.38 | 0 | |
| $12.39 | +0.04 | +0.3% | $12.39 | $12.39 | $12.39 | 0 | |
| $12.35 | +0.03 | +0.2% | $12.35 | $12.35 | $12.35 | 0 | |
| $12.32 | -0.02 | -0.2% | $12.32 | $12.32 | $12.32 | 0 | |
| $12.34 | -0.03 | -0.2% | $12.34 | $12.34 | $12.34 | 0 | |
| $12.37 | +0.04 | +0.3% | $12.37 | $12.37 | $12.37 | 0 | |
| $12.33 | +0.01 | +0.1% | $12.33 | $12.33 | $12.33 | 0 | |
| $12.32 | -0.02 | -0.2% | $12.32 | $12.32 | $12.32 | 0 | |
| $12.34 | -0.03 | -0.2% | $12.34 | $12.34 | $12.34 | 0 | |
| $12.37 | +0.03 | +0.2% | $12.37 | $12.37 | $12.37 | 0 | |
| $12.34 | +0.01 | +0.1% | $12.34 | $12.34 | $12.34 | 0 | |
| $12.33 | 0.00 | 0.0% | $12.33 | $12.33 | $12.33 | 0 | |
| $12.33 | -0.02 | -0.2% | $12.33 | $12.33 | $12.33 | 0 | |
| $12.35 | +0.01 | +0.1% | $12.35 | $12.35 | $12.35 | 0 | |
| $12.34 | -0.03 | -0.2% | $12.34 | $12.34 | $12.34 | 0 | |
| $12.37 | +0.01 | +0.1% | $12.37 | $12.37 | $12.37 | 0 | |
| $12.36 | +0.04 | +0.3% | $12.36 | $12.36 | $12.36 | 0 | |
| $12.32 | +0.05 | +0.4% | $12.32 | $12.32 | $12.32 | 0 |
- Ticker
- NASDAQ:DNCGX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Dunham Corporate/Government Bond Fund on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Dunham Corporate/Government Bond Fund.