U.S. markets close in 4 hours 57 minutes

Delaware Value R (DDVRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
17.08-0.02 (-0.12%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 jul 2024------
05 jul 202417.0817.0817.0817.0817.08-
03 jul 202417.1017.1017.1017.1017.10-
02 jul 202417.1417.1417.1417.1417.14-
01 jul 202417.1217.1217.1217.1217.12-
28 jun 202417.2017.2017.2017.2017.20-
27 jun 202417.1917.1917.1917.1917.19-
26 jun 202417.1617.1617.1617.1617.16-
25 jun 202417.2617.2617.2617.2617.26-
24 jun 202417.4317.4317.4317.4317.43-
21 jun 202417.2817.2817.2817.2817.28-
20 jun 202417.3017.3017.3017.3017.30-
18 jun 202417.2017.2017.2017.2017.20-
17 jun 202417.1417.1417.1417.1417.14-
14 jun 202417.0217.0217.0217.0217.02-
13 jun 202417.1117.1117.1117.1117.11-
12 jun 202417.1817.1817.1817.1817.18-
11 jun 202417.0917.0917.0917.0917.09-
10 jun 202417.1917.1917.1917.1917.19-
07 jun 202417.2217.2217.2217.2217.22-
06 jun 202417.2117.2117.2117.2117.21-
05 jun 202417.2117.2117.2117.2117.21-
04 jun 202417.2717.2717.2717.2717.27-
03 jun 202417.2717.2717.2717.2717.27-
31 may 202417.0217.0217.0217.0217.02-
30 may 202417.0217.0217.0217.0217.02-
29 may 202416.9516.9516.9516.9516.95-
28 may 202417.1017.1017.1017.1017.10-
24 may 202417.2617.2617.2617.2617.26-
23 may 202417.2417.2417.2417.2417.24-
22 may 202417.4817.4817.4817.4817.48-
21 may 202417.5117.5117.5117.5117.51-
20 may 202417.5217.5217.5217.5217.52-
17 may 202417.6517.6517.6517.6517.65-
16 may 202417.6217.6217.6217.6217.62-
15 may 202417.5817.5817.5817.5817.58-
14 may 202417.5517.5517.5517.5517.55-
13 may 202417.5317.5317.5317.5317.53-
10 may 202417.5417.5417.5417.5417.54-
09 may 202417.4917.4917.4917.4917.49-
08 may 202417.4017.4017.4017.4017.40-
07 may 202417.4117.4117.4117.4117.41-
06 may 202417.3617.3617.3617.3617.36-
03 may 202417.2817.2817.2817.2817.28-
02 may 202417.2017.2017.2017.2017.20-
01 may 202417.2217.2217.2217.2217.22-
30 abr 202417.2417.2417.2417.2417.24-
29 abr 202417.4217.4217.4217.4217.42-
26 abr 202417.3817.3817.3817.3817.38-
25 abr 202417.4217.4217.4217.4217.42-
24 abr 202417.4117.4117.4117.4117.41-
23 abr 202417.4817.4817.4817.4817.48-
22 abr 202417.4017.4017.4017.4017.40-
19 abr 202417.3117.3117.3117.3117.31-
18 abr 202417.1517.1517.1517.1517.15-
17 abr 202417.0417.0417.0417.0417.04-
16 abr 202417.1217.1217.1217.1217.12-
15 abr 202417.2217.2217.2217.2217.22-
12 abr 202417.3017.3017.3017.3017.30-
11 abr 202417.5417.5417.5417.5417.54-
10 abr 202417.6117.6117.6117.6117.61-
09 abr 202417.8317.8317.8317.8317.83-
08 abr 202417.8117.8117.8117.8117.81-
05 abr 202417.8217.8217.8217.8217.82-
04 abr 202417.7317.7317.7317.7317.73-
03 abr 202417.8617.8617.8617.8617.86-
02 abr 202417.9117.9117.9117.9117.91-
01 abr 202418.0118.0118.0118.0118.01-
28 mar 202418.1218.1218.1218.1218.12-
27 mar 202418.0318.0318.0318.0318.03-
26 mar 202417.7517.7517.7517.7517.75-
25 mar 202417.7317.7317.7317.7317.73-
22 mar 202417.7117.7117.7117.7117.71-
22 mar 20240.035 Dividendo
21 mar 202417.8317.8317.8317.8317.80-
20 mar 202417.7517.7517.7517.7517.72-
19 mar 202417.6417.6417.6417.6417.61-
18 mar 202417.5417.5417.5417.5417.51-
15 mar 202417.5217.5217.5217.5217.49-
14 mar 202417.4917.4917.4917.4917.46-
13 mar 202417.6417.6417.6417.6417.61-
12 mar 202417.6817.6817.6817.6817.65-
11 mar 202417.6017.6017.6017.6017.57-
08 mar 202417.5217.5217.5217.5217.49-
07 mar 202417.5017.5017.5017.5017.47-
06 mar 202417.4617.4617.4617.4617.43-
05 mar 202417.3617.3617.3617.3617.33-
04 mar 202417.3817.3817.3817.3817.35-
01 mar 202417.3017.3017.3017.3017.27-
29 feb 202417.2817.2817.2817.2817.25-
28 feb 202417.2417.2417.2417.2417.21-
27 feb 202417.2617.2617.2617.2617.23-
26 feb 202417.1817.1817.1817.1817.15-
23 feb 202417.2817.2817.2817.2817.25-
22 feb 202417.2417.2417.2417.2417.21-
21 feb 202417.1417.1417.1417.1417.11-
20 feb 202417.0717.0717.0717.0717.04-
16 feb 202417.0917.0917.0917.0917.06-
15 feb 202417.1017.1017.1017.1017.07-
14 feb 202416.9216.9216.9216.9216.89-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...