Australia markets closed

Delaware Value R6 (DDZRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
18.46+0.08 (+0.44%)
As of 08:05AM EDT. Market open.
Time period:
27 Sept 2023 - 27 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2024------
26 Sept 202418.4618.4618.4618.4618.46-
25 Sept 202418.3818.3818.3818.3818.38-
24 Sept 202418.4818.4818.4818.4818.48-
23 Sept 202418.4518.4518.4518.4518.45-
20 Sept 202418.3918.3918.3918.3918.39-
19 Sept 202418.4818.4818.4818.4818.48-
18 Sept 202418.3918.3918.3918.3918.39-
17 Sept 202418.4318.4318.4318.4318.43-
16 Sept 202418.4918.4918.4918.4918.49-
13 Sept 202418.3018.3018.3018.3018.30-
12 Sept 202418.1618.1618.1618.1618.16-
11 Sept 202418.0318.0318.0318.0318.03-
10 Sept 202418.1218.1218.1218.1218.12-
09 Sept 202418.0918.0918.0918.0918.09-
06 Sept 202417.9417.9417.9417.9417.94-
05 Sept 202418.1018.1018.1018.1018.10-
04 Sept 202418.1818.1818.1818.1818.18-
03 Sept 202418.2618.2618.2618.2618.26-
30 Aug 202418.4018.4018.4018.4018.40-
29 Aug 202418.2618.2618.2618.2618.26-
28 Aug 202418.2318.2318.2318.2318.23-
27 Aug 202418.2418.2418.2418.2418.24-
26 Aug 202418.2518.2518.2518.2518.25-
23 Aug 202418.1718.1718.1718.1718.17-
22 Aug 202417.9717.9717.9717.9717.97-
21 Aug 202418.0218.0218.0218.0218.02-
20 Aug 202417.9517.9517.9517.9517.95-
19 Aug 202418.0118.0118.0118.0118.01-
16 Aug 202417.9017.9017.9017.9017.90-
15 Aug 202417.8017.8017.8017.8017.80-
14 Aug 202417.6317.6317.6317.6317.63-
13 Aug 202417.5417.5417.5417.5417.54-
12 Aug 202417.4817.4817.4817.4817.48-
09 Aug 202417.6017.6017.6017.6017.60-
08 Aug 202417.5717.5717.5717.5717.57-
07 Aug 202417.3517.3517.3517.3517.35-
06 Aug 202417.4717.4717.4717.4717.47-
05 Aug 202417.3117.3117.3117.3117.31-
02 Aug 202417.7417.7417.7417.7417.74-
01 Aug 202417.8617.8617.8617.8617.86-
31 July 202417.9917.9917.9917.9917.99-
30 July 202418.0118.0118.0118.0118.01-
29 July 202417.9017.9017.9017.9017.90-
26 July 202417.8417.8417.8417.8417.84-
25 July 202417.6417.6417.6417.6417.64-
24 July 202417.6017.6017.6017.6017.60-
23 July 202417.6717.6717.6717.6717.67-
22 July 202417.7217.7217.7217.7217.72-
19 July 202417.6917.6917.6917.6917.69-
18 July 202417.8717.8717.8717.8717.87-
17 July 202417.9717.9717.9717.9717.97-
16 July 202417.8117.8117.8117.8117.81-
15 July 202417.5517.5517.5517.5517.55-
12 July 202417.5317.5317.5317.5317.53-
11 July 202417.4217.4217.4217.4217.42-
10 July 202417.2017.2017.2017.2017.20-
09 July 202417.0317.0317.0317.0317.03-
08 July 202417.0817.0817.0817.0817.08-
05 July 202417.0817.0817.0817.0817.08-
03 July 202417.0917.0917.0917.0917.09-
02 July 202417.1417.1417.1417.1417.14-
01 July 202417.1117.1117.1117.1117.11-
28 June 202417.2017.2017.2017.2017.20-
27 June 202417.1817.1817.1817.1817.18-
26 June 202417.1617.1617.1617.1617.16-
25 June 202417.2617.2617.2617.2617.26-
24 June 202417.4217.4217.4217.4217.42-
21 June 202417.2817.2817.2817.2817.28-
21 June 20240.065 Dividend
20 June 202417.3217.3217.3217.3217.25-
18 June 202417.2217.2217.2217.2217.16-
17 June 202417.1517.1517.1517.1517.09-
14 June 202417.0417.0417.0417.0416.98-
13 June 202417.1317.1317.1317.1317.07-
12 June 202417.1917.1917.1917.1917.13-
11 June 202417.1117.1117.1117.1117.05-
10 June 202417.2117.2117.2117.2117.15-
07 June 202417.2417.2417.2417.2417.18-
06 June 202417.2317.2317.2317.2317.17-
05 June 202417.2317.2317.2317.2317.17-
04 June 202417.2817.2817.2817.2817.22-
03 June 202417.2817.2817.2817.2817.22-
31 May 202417.0317.0317.0317.0316.97-
30 May 202417.0317.0317.0317.0316.97-
29 May 202416.9616.9616.9616.9616.90-
28 May 202417.1217.1217.1217.1217.06-
24 May 202417.2817.2817.2817.2817.22-
23 May 202417.2617.2617.2617.2617.20-
22 May 202417.4917.4917.4917.4917.42-
21 May 202417.5217.5217.5217.5217.45-
20 May 202417.5317.5317.5317.5317.46-
17 May 202417.6617.6617.6617.6617.59-
16 May 202417.6217.6217.6217.6217.55-
15 May 202417.5917.5917.5917.5917.52-
14 May 202417.5617.5617.5617.5617.49-
13 May 202417.5417.5417.5417.5417.47-
10 May 202417.5517.5517.5517.5517.48-
09 May 202417.5017.5017.5017.5017.43-
08 May 202417.4117.4117.4117.4117.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...