Canada markets closed

Delaware Value R (DDVRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.10-0.04 (-0.23%)
At close: 06:45PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 2024------
Jul 02, 202417.1417.1417.1417.1417.14-
Jul 01, 202417.1217.1217.1217.1217.12-
Jun 28, 202417.2017.2017.2017.2017.20-
Jun 27, 202417.1917.1917.1917.1917.19-
Jun 26, 202417.1617.1617.1617.1617.16-
Jun 25, 202417.2617.2617.2617.2617.26-
Jun 24, 202417.4317.4317.4317.4317.43-
Jun 21, 202417.2817.2817.2817.2817.28-
Jun 20, 202417.3017.3017.3017.3017.30-
Jun 18, 202417.2017.2017.2017.2017.20-
Jun 17, 202417.1417.1417.1417.1417.14-
Jun 14, 202417.0217.0217.0217.0217.02-
Jun 13, 202417.1117.1117.1117.1117.11-
Jun 12, 202417.1817.1817.1817.1817.18-
Jun 11, 202417.0917.0917.0917.0917.09-
Jun 10, 202417.1917.1917.1917.1917.19-
Jun 07, 202417.2217.2217.2217.2217.22-
Jun 06, 202417.2117.2117.2117.2117.21-
Jun 05, 202417.2117.2117.2117.2117.21-
Jun 04, 202417.2717.2717.2717.2717.27-
Jun 03, 202417.2717.2717.2717.2717.27-
May 31, 202417.0217.0217.0217.0217.02-
May 30, 202417.0217.0217.0217.0217.02-
May 29, 202416.9516.9516.9516.9516.95-
May 28, 202417.1017.1017.1017.1017.10-
May 24, 202417.2617.2617.2617.2617.26-
May 23, 202417.2417.2417.2417.2417.24-
May 22, 202417.4817.4817.4817.4817.48-
May 21, 202417.5117.5117.5117.5117.51-
May 20, 202417.5217.5217.5217.5217.52-
May 17, 202417.6517.6517.6517.6517.65-
May 16, 202417.6217.6217.6217.6217.62-
May 15, 202417.5817.5817.5817.5817.58-
May 14, 202417.5517.5517.5517.5517.55-
May 13, 202417.5317.5317.5317.5317.53-
May 10, 202417.5417.5417.5417.5417.54-
May 09, 202417.4917.4917.4917.4917.49-
May 08, 202417.4017.4017.4017.4017.40-
May 07, 202417.4117.4117.4117.4117.41-
May 06, 202417.3617.3617.3617.3617.36-
May 03, 202417.2817.2817.2817.2817.28-
May 02, 202417.2017.2017.2017.2017.20-
May 01, 202417.2217.2217.2217.2217.22-
Apr 30, 202417.2417.2417.2417.2417.24-
Apr 29, 202417.4217.4217.4217.4217.42-
Apr 26, 202417.3817.3817.3817.3817.38-
Apr 25, 202417.4217.4217.4217.4217.42-
Apr 24, 202417.4117.4117.4117.4117.41-
Apr 23, 202417.4817.4817.4817.4817.48-
Apr 22, 202417.4017.4017.4017.4017.40-
Apr 19, 202417.3117.3117.3117.3117.31-
Apr 18, 202417.1517.1517.1517.1517.15-
Apr 17, 202417.0417.0417.0417.0417.04-
Apr 16, 202417.1217.1217.1217.1217.12-
Apr 15, 202417.2217.2217.2217.2217.22-
Apr 12, 202417.3017.3017.3017.3017.30-
Apr 11, 202417.5417.5417.5417.5417.54-
Apr 10, 202417.6117.6117.6117.6117.61-
Apr 09, 202417.8317.8317.8317.8317.83-
Apr 08, 202417.8117.8117.8117.8117.81-
Apr 05, 202417.8217.8217.8217.8217.82-
Apr 04, 202417.7317.7317.7317.7317.73-
Apr 03, 202417.8617.8617.8617.8617.86-
Apr 02, 202417.9117.9117.9117.9117.91-
Apr 01, 202418.0118.0118.0118.0118.01-
Mar 28, 202418.1218.1218.1218.1218.12-
Mar 27, 202418.0318.0318.0318.0318.03-
Mar 26, 202417.7517.7517.7517.7517.75-
Mar 25, 202417.7317.7317.7317.7317.73-
Mar 22, 202417.7117.7117.7117.7117.71-
Mar 22, 20240.035 Dividend
Mar 21, 202417.8317.8317.8317.8317.80-
Mar 20, 202417.7517.7517.7517.7517.72-
Mar 19, 202417.6417.6417.6417.6417.61-
Mar 18, 202417.5417.5417.5417.5417.51-
Mar 15, 202417.5217.5217.5217.5217.49-
Mar 14, 202417.4917.4917.4917.4917.46-
Mar 13, 202417.6417.6417.6417.6417.61-
Mar 12, 202417.6817.6817.6817.6817.65-
Mar 11, 202417.6017.6017.6017.6017.57-
Mar 08, 202417.5217.5217.5217.5217.49-
Mar 07, 202417.5017.5017.5017.5017.47-
Mar 06, 202417.4617.4617.4617.4617.43-
Mar 05, 202417.3617.3617.3617.3617.33-
Mar 04, 202417.3817.3817.3817.3817.35-
Mar 01, 202417.3017.3017.3017.3017.27-
Feb 29, 202417.2817.2817.2817.2817.25-
Feb 28, 202417.2417.2417.2417.2417.21-
Feb 27, 202417.2617.2617.2617.2617.23-
Feb 26, 202417.1817.1817.1817.1817.15-
Feb 23, 202417.2817.2817.2817.2817.25-
Feb 22, 202417.2417.2417.2417.2417.21-
Feb 21, 202417.1417.1417.1417.1417.11-
Feb 20, 202417.0717.0717.0717.0717.04-
Feb 16, 202417.0917.0917.0917.0917.06-
Feb 15, 202417.1017.1017.1017.1017.07-
Feb 14, 202416.9216.9216.9216.9216.89-
Feb 13, 202416.8516.8516.8516.8516.82-
Feb 12, 202417.0317.0317.0317.0317.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...