UK markets closed

Delaware Value R6 (DDZRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.09-0.05 (-0.29%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202417.0917.0917.0917.0917.09-
02 Jul 202417.1417.1417.1417.1417.14-
01 Jul 202417.1117.1117.1117.1117.11-
28 Jun 202417.2017.2017.2017.2017.20-
27 Jun 202417.1817.1817.1817.1817.18-
26 Jun 202417.1617.1617.1617.1617.16-
25 Jun 202417.2617.2617.2617.2617.26-
24 Jun 202417.4217.4217.4217.4217.42-
21 Jun 202417.2817.2817.2817.2817.28-
21 Jun 20240.065 Dividend
20 Jun 202417.3217.3217.3217.3217.25-
18 Jun 202417.2217.2217.2217.2217.16-
17 Jun 202417.1517.1517.1517.1517.09-
14 Jun 202417.0417.0417.0417.0416.98-
13 Jun 202417.1317.1317.1317.1317.07-
12 Jun 202417.1917.1917.1917.1917.13-
11 Jun 202417.1117.1117.1117.1117.05-
10 Jun 202417.2117.2117.2117.2117.15-
07 Jun 202417.2417.2417.2417.2417.18-
06 Jun 202417.2317.2317.2317.2317.17-
05 Jun 202417.2317.2317.2317.2317.17-
04 Jun 202417.2817.2817.2817.2817.22-
03 Jun 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-
07 May 202417.4217.4217.4217.4217.35-
06 May 202417.3717.3717.3717.3717.30-
03 May 202417.2917.2917.2917.2917.23-
02 May 202417.2117.2117.2117.2117.15-
01 May 202417.2217.2217.2217.2217.16-
30 Apr 202417.2417.2417.2417.2417.18-
29 Apr 202417.4317.4317.4317.4317.36-
26 Apr 202417.3917.3917.3917.3917.32-
25 Apr 202417.4217.4217.4217.4217.35-
24 Apr 202417.4117.4117.4117.4117.34-
23 Apr 202417.4817.4817.4817.4817.41-
22 Apr 202417.4017.4017.4017.4017.33-
19 Apr 202417.3117.3117.3117.3117.25-
18 Apr 202417.1517.1517.1517.1517.09-
17 Apr 202417.0417.0417.0417.0416.98-
16 Apr 202417.1217.1217.1217.1217.06-
15 Apr 202417.2217.2217.2217.2217.16-
12 Apr 202417.3017.3017.3017.3017.24-
11 Apr 202417.5417.5417.5417.5417.47-
10 Apr 202417.6117.6117.6117.6117.54-
09 Apr 202417.8317.8317.8317.8317.76-
08 Apr 202417.8117.8117.8117.8117.74-
05 Apr 202417.8217.8217.8217.8217.75-
04 Apr 202417.7217.7217.7217.7217.65-
03 Apr 202417.8617.8617.8617.8617.79-
02 Apr 202417.9017.9017.9017.9017.83-
01 Apr 202418.0118.0118.0118.0117.94-
28 Mar 202418.1118.1118.1118.1118.04-
27 Mar 202418.0318.0318.0318.0317.96-
26 Mar 202417.7517.7517.7517.7517.68-
25 Mar 202417.7317.7317.7317.7317.66-
22 Mar 202417.7017.7017.7017.7017.63-
22 Mar 20240.062 Dividend
21 Mar 202417.8517.8517.8517.8517.72-
20 Mar 202417.7717.7717.7717.7717.64-
19 Mar 202417.6617.6617.6617.6617.53-
18 Mar 202417.5617.5617.5617.5617.43-
15 Mar 202417.5317.5317.5317.5317.40-
14 Mar 202417.5117.5117.5117.5117.38-
13 Mar 202417.6517.6517.6517.6517.52-
12 Mar 202417.7017.7017.7017.7017.57-
11 Mar 202417.6217.6217.6217.6217.49-
08 Mar 202417.5317.5317.5317.5317.40-
07 Mar 202417.5217.5217.5217.5217.39-
06 Mar 202417.4717.4717.4717.4717.34-
05 Mar 202417.3817.3817.3817.3817.25-
04 Mar 202417.3917.3917.3917.3917.26-
01 Mar 202417.3117.3117.3117.3117.19-
29 Feb 202417.2917.2917.2917.2917.17-
28 Feb 202417.2617.2617.2617.2617.14-
27 Feb 202417.2717.2717.2717.2717.15-
26 Feb 202417.2017.2017.2017.2017.08-
23 Feb 202417.2917.2917.2917.2917.17-
22 Feb 202417.2517.2517.2517.2517.13-
21 Feb 202417.1617.1617.1617.1617.04-
20 Feb 202417.0817.0817.0817.0816.96-
16 Feb 202417.1017.1017.1017.1016.98-
15 Feb 202417.1117.1117.1117.1116.99-
14 Feb 202416.9316.9316.9316.9316.81-
13 Feb 202416.8616.8616.8616.8616.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...