Stock listing

NASDAQ:DNHYX 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:DNHYX

$8.29 USD +0.01 (+0.1%)

Close on Nov 2, 2026

Past year -4.8% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $8.29 – $8.29 USDNov 2, 2026
52-week range: $8.25 – $8.77 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:DNHYX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Mon, Nov 2	$8.29	+0.01	+0.1%	$8.29	$8.29	$8.29
Fri, Oct 30	$8.28	-0.06	-0.7%	$8.28	$8.28	$8.28
Thu, Oct 29	$8.34	-0.01	-0.1%	$8.34	$8.34	$8.34
Wed, Oct 28	$8.35	+0.02	+0.2%	$8.35	$8.35	$8.35
Tue, Oct 27	$8.33	+0.04	+0.5%	$8.33	$8.33	$8.33
Mon, Oct 26	$8.29	+0.02	+0.2%	$8.29	$8.29	$8.29
Fri, Oct 23	$8.27	0.00	0.0%	$8.27	$8.27	$8.27
Thu, Oct 22	$8.27	0.00	0.0%	$8.27	$8.27	$8.27
Wed, Oct 21	$8.27	+0.02	+0.2%	$8.27	$8.27	$8.27
Tue, Oct 20	$8.25	-0.02	-0.2%	$8.25	$8.25	$8.25
Mon, Oct 19	$8.27	0.00	0.0%	$8.27	$8.27	$8.27
Fri, Oct 16	$8.27	-0.01	-0.1%	$8.27	$8.27	$8.27
Thu, Oct 15	$8.28	+0.01	+0.1%	$8.28	$8.28	$8.28
Wed, Oct 14	$8.27	-0.04	-0.5%	$8.27	$8.27	$8.27
Tue, Oct 13	$8.31	-0.02	-0.2%	$8.31	$8.31	$8.31
Mon, Oct 12	$8.33	+0.01	+0.1%	$8.33	$8.33	$8.33
Fri, Oct 9	$8.32	+0.01	+0.1%	$8.32	$8.32	$8.32
Thu, Oct 8	$8.31	-0.01	-0.1%	$8.31	$8.31	$8.31
Wed, Oct 7	$8.32	-0.02	-0.2%	$8.32	$8.32	$8.32
Tue, Oct 6	$8.34	+0.04	+0.5%	$8.34	$8.34	$8.34
Mon, Oct 5	$8.30	0.00	0.0%	$8.30	$8.30	$8.30
Fri, Oct 2	$8.30	+0.02	+0.2%	$8.30	$8.30	$8.30
Thu, Oct 1	$8.28	-0.03	-0.4%	$8.28	$8.28	$8.28
Wed, Sep 30	$8.31	-0.05	-0.6%	$8.31	$8.31	$8.31
Tue, Sep 29	$8.36	-0.01	-0.1%	$8.36	$8.36	$8.36
Mon, Sep 28	$8.37	-0.04	-0.5%	$8.37	$8.37	$8.37
Fri, Sep 25	$8.41	-0.02	-0.2%	$8.41	$8.41	$8.41
Thu, Sep 24	$8.43	-0.03	-0.4%	$8.43	$8.43	$8.43
Wed, Sep 23	$8.46	-0.06	-0.7%	$8.46	$8.46	$8.46
Tue, Sep 22	$8.52	0.00	0.0%	$8.52	$8.52	$8.52
Mon, Sep 21	$8.52	+0.01	+0.1%	$8.52	$8.52	$8.52
Fri, Sep 18	$8.51	-0.01	-0.1%	$8.51	$8.51	$8.51
Thu, Sep 17	$8.52	+0.01	+0.1%	$8.52	$8.52	$8.52
Wed, Sep 16	$8.51	+0.01	+0.1%	$8.51	$8.51	$8.51
Tue, Sep 15	$8.50	-0.01	-0.1%	$8.50	$8.50	$8.50
Mon, Sep 14	$8.51	-0.02	-0.2%	$8.51	$8.51	$8.51
Fri, Sep 11	$8.53	-0.01	-0.1%	$8.53	$8.53	$8.53
Thu, Sep 10	$8.54	-0.03	-0.4%	$8.54	$8.54	$8.54
Wed, Sep 9	$8.57	-0.02	-0.2%	$8.57	$8.57	$8.57
Tue, Sep 8	$8.59	0.00	0.0%	$8.59	$8.59	$8.59
Fri, Sep 4	$8.59	0.00	0.0%	$8.59	$8.59	$8.59
Thu, Sep 3	$8.59	+0.01	+0.1%	$8.59	$8.59	$8.59
Wed, Sep 2	$8.58	0.00	0.0%	$8.58	$8.58	$8.58
Tue, Sep 1	$8.58	-0.01	-0.1%	$8.58	$8.58	$8.58
Mon, Aug 31	$8.59	-0.05	-0.6%	$8.59	$8.59	$8.59
Fri, Aug 28	$8.64	-0.01	-0.1%	$8.64	$8.64	$8.64
Thu, Aug 27	$8.65	+0.01	+0.1%	$8.65	$8.65	$8.65
Wed, Aug 26	$8.64	0.00	0.0%	$8.64	$8.64	$8.64
Tue, Aug 25	$8.64	+0.01	+0.1%	$8.64	$8.64	$8.64
Mon, Aug 24	$8.63	+0.01	+0.1%	$8.63	$8.63	$8.63
Fri, Aug 21	$8.62	0.00	0.0%	$8.62	$8.62	$8.62
Thu, Aug 20	$8.62	-0.01	-0.1%	$8.62	$8.62	$8.62
Wed, Aug 19	$8.63	+0.01	+0.1%	$8.63	$8.63	$8.63
Tue, Aug 18	$8.62	-0.01	-0.1%	$8.62	$8.62	$8.62
Mon, Aug 17	$8.63	-0.01	-0.1%	$8.63	$8.63	$8.63
Fri, Aug 14	$8.64	-0.01	-0.1%	$8.64	$8.64	$8.64
Thu, Aug 13	$8.65	+0.02	+0.2%	$8.65	$8.65	$8.65
Wed, Aug 12	$8.63	+0.01	+0.1%	$8.63	$8.63	$8.63
Tue, Aug 11	$8.62	0.00	0.0%	$8.62	$8.62	$8.62
Mon, Aug 10	$8.62	0.00	0.0%	$8.62	$8.62	$8.62
Fri, Aug 7	$8.62	+0.01	+0.1%	$8.62	$8.62	$8.62
Thu, Aug 6	$8.61	0.00	0.0%	$8.61	$8.61	$8.61
Wed, Aug 5	$8.61	+0.01	+0.1%	$8.61	$8.61	$8.61
Tue, Aug 4	$8.60	+0.02	+0.2%	$8.60	$8.60	$8.60
Mon, Aug 3	$8.58	+0.03	+0.4%	$8.58	$8.58	$8.58

Ticker: NASDAQ:DNHYX
Asset type: Fund
Sector: Financials
Industry: Investment companies & funds
Exchange: NASDAQ
Currency: USD

Dunham High-Yield Bond Fund on 6ix

What it is: Mutual fund
Sector: Financials
Industry: Investment companies & funds