Canada markets open in 7 hours 43 minutes

Delaware Healthcare R (DLRHX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
26.99-0.08 (-0.30%)
At close: 08:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202426.9926.9926.9926.9926.99-
Jun 24, 202427.0727.0727.0727.0727.07-
Jun 21, 202426.7226.7226.7226.7226.72-
Jun 20, 202426.5826.5826.5826.5826.58-
Jun 18, 202426.4326.4326.4326.4326.43-
Jun 17, 202426.4626.4626.4626.4626.46-
Jun 14, 202426.5126.5126.5126.5126.51-
Jun 13, 202426.6326.6326.6326.6326.63-
Jun 12, 202426.6026.6026.6026.6026.60-
Jun 11, 202426.5726.5726.5726.5726.57-
Jun 10, 202426.5926.5926.5926.5926.59-
Jun 07, 202426.5126.5126.5126.5126.51-
Jun 06, 202426.5326.5326.5326.5326.53-
Jun 05, 202426.5726.5726.5726.5726.57-
Jun 04, 202426.3926.3926.3926.3926.39-
Jun 03, 202426.4426.4426.4426.4426.44-
May 31, 202425.7725.7725.7725.7725.77-
May 30, 202425.7725.7725.7725.7725.77-
May 29, 202425.6625.6625.6625.6625.66-
May 28, 202425.9525.9525.9525.9525.95-
May 24, 202426.1626.1626.1626.1626.16-
May 23, 202426.2726.2726.2726.2726.27-
May 22, 202426.5526.5526.5526.5526.55-
May 21, 202426.6026.6026.6026.6026.60-
May 20, 202426.5326.5326.5326.5326.53-
May 17, 202426.4626.4626.4626.4626.46-
May 16, 202426.5226.5226.5226.5226.52-
May 15, 202426.6626.6626.6626.6626.66-
May 14, 202426.2426.2426.2426.2426.24-
May 13, 202426.2226.2226.2226.2226.22-
May 10, 202426.1326.1326.1326.1326.13-
May 09, 202426.4626.4626.4626.4626.46-
May 08, 202426.4026.4026.4026.4026.40-
May 07, 202426.5126.5126.5126.5126.51-
May 06, 202426.4326.4326.4326.4326.43-
May 03, 202426.2926.2926.2926.2926.29-
May 02, 202426.0126.0126.0126.0126.01-
May 01, 202425.9725.9725.9725.9725.97-
Apr 30, 202425.7525.7525.7525.7525.75-
Apr 29, 202425.6625.6625.6625.6625.66-
Apr 26, 202425.4425.4425.4425.4425.44-
Apr 25, 202425.3225.3225.3225.3225.32-
Apr 24, 202425.4725.4725.4725.4725.47-
Apr 23, 202425.5825.5825.5825.5825.58-
Apr 22, 202425.3225.3225.3225.3225.32-
Apr 19, 202425.1325.1325.1325.1325.13-
Apr 18, 202425.0925.0925.0925.0925.09-
Apr 17, 202425.1925.1925.1925.1925.19-
Apr 16, 202425.2625.2625.2625.2625.26-
Apr 15, 202425.2525.2525.2525.2525.25-
Apr 12, 202425.4425.4425.4425.4425.44-
Apr 11, 202425.8425.8425.8425.8425.84-
Apr 10, 202425.8625.8625.8625.8625.86-
Apr 09, 202426.1326.1326.1326.1326.13-
Apr 08, 202426.0826.0826.0826.0826.08-
Apr 05, 202426.1326.1326.1326.1326.13-
Apr 04, 202425.9425.9425.9425.9425.94-
Apr 03, 202426.2826.2826.2826.2826.28-
Apr 02, 202426.2126.2126.2126.2126.21-
Apr 01, 202426.6626.6626.6626.6626.66-
Mar 28, 202426.8726.8726.8726.8726.87-
Mar 27, 202426.9526.9526.9526.9526.95-
Mar 26, 202426.5826.5826.5826.5826.58-
Mar 25, 202426.3926.3926.3926.3926.39-
Mar 22, 202426.3726.3726.3726.3726.37-
Mar 21, 202426.5126.5126.5126.5126.51-
Mar 20, 202426.4626.4626.4626.4626.46-
Mar 19, 202426.3126.3126.3126.3126.31-
Mar 18, 202426.1326.1326.1326.1326.13-
Mar 15, 202426.1626.1626.1626.1626.16-
Mar 14, 202426.1926.1926.1926.1926.19-
Mar 13, 202426.5526.5526.5526.5526.55-
Mar 12, 202426.5426.5426.5426.5426.54-
Mar 11, 202426.4526.4526.4526.4526.45-
Mar 08, 202426.6126.6126.6126.6126.61-
Mar 07, 202426.6926.6926.6926.6926.69-
Mar 06, 202426.8426.8426.8426.8426.84-
Mar 05, 202426.6026.6026.6026.6026.60-
Mar 04, 202426.8226.8226.8226.8226.82-
Mar 01, 202426.8526.8526.8526.8526.85-
Feb 29, 202426.3426.3426.3426.3426.34-
Feb 28, 202426.8326.8326.8326.8326.83-
Feb 27, 202426.9526.9526.9526.9526.95-
Feb 26, 202426.4426.4426.4426.4426.44-
Feb 23, 202426.4126.4126.4126.4126.41-
Feb 22, 202426.2226.2226.2226.2226.22-
Feb 21, 202425.9425.9425.9425.9425.94-
Feb 20, 202425.9525.9525.9525.9525.95-
Feb 16, 202426.1226.1226.1226.1226.12-
Feb 15, 202425.9525.9525.9525.9525.95-
Feb 14, 202425.6625.6625.6625.6625.66-
Feb 13, 202425.3825.3825.3825.3825.38-
Feb 12, 202425.7125.7125.7125.7125.71-
Feb 09, 202425.5725.5725.5725.5725.57-
Feb 08, 202425.5025.5025.5025.5025.50-
Feb 07, 202425.4325.4325.4325.4325.43-
Feb 06, 202425.5825.5825.5825.5825.58-
Feb 05, 202425.3025.3025.3025.3025.30-
Feb 02, 202425.0325.0325.0325.0325.03-
Feb 01, 202425.2225.2225.2225.2225.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...