Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 11:31AM ET - U.S. Markets close in 4 hours and 29 minutes. Dow  0.21% Nasdaq  0.03%

Delaware Extended Duration Bond R (DEERX)

On Dec 4: 5.94   0.03 (0.50%)

MORE ON DEERX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 5.94 5.94 5.94 5.94 0 5.94 3-Dec-09 5.97 5.97 5.97 5.97 0 5.97 2-Dec-09 5.99 5.99 5.99 5.99 0 5.99 1-Dec-09 5.99 5.99 5.99 5.99 0 5.99 30-Nov-09 6.02 6.02 6.02 6.02 0 6.02 27-Nov-09 6.03 6.03 6.03 6.03 0 6.03 25-Nov-09 6.01 6.01 6.01 6.01 0 6.01 24-Nov-09 6.00 6.00 6.00 6.00 0 6.00 23-Nov-09 5.98 5.98 5.98 5.98 0 5.98 20-Nov-09 5.98 5.98 5.98 5.98 0 5.98 19-Nov-09 5.98 5.98 5.98 5.98 0 5.98 18-Nov-09 5.98 5.98 5.98 5.98 0 5.98 17-Nov-09 6.01 6.01 6.01 6.01 0 6.01 16-Nov-09 6.00 6.00 6.00 6.00 0 6.00 13-Nov-09 5.94 5.94 5.94 5.94 0 5.94 12-Nov-09 5.91 5.91 5.91 5.91 0 5.91 11-Nov-09 5.91 5.91 5.91 5.91 0 5.91 10-Nov-09 5.90 5.90 5.90 5.90 0 5.90 9-Nov-09 5.90 5.90 5.90 5.90 0 5.90 6-Nov-09 5.89 5.89 5.89 5.89 0 5.89 5-Nov-09 5.88 5.88 5.88 5.88 0 5.88 4-Nov-09 5.86 5.86 5.86 5.86 0 5.86 3-Nov-09 5.90 5.90 5.90 5.90 0 5.90 2-Nov-09 5.94 5.94 5.94 5.94 0 5.94 30-Oct-09 5.96 5.96 5.96 5.96 0 5.96 29-Oct-09 5.91 5.91 5.91 5.91 0 5.91 28-Oct-09 5.96 5.96 5.96 5.96 0 5.96 27-Oct-09 5.94 5.94 5.94 5.94 0 5.94 26-Oct-09 5.90 5.90 5.90 5.90 0 5.90 23-Oct-09 5.93 5.93 5.93 5.93 0 5.93 22-Oct-09 5.94 5.94 5.94 5.94 0 5.94 22-Oct-09 $ 0.028 Dividend 21-Oct-09 5.95 5.95 5.95 5.95 0 5.92 20-Oct-09 5.97 5.97 5.97 5.97 0 5.94 19-Oct-09 5.93 5.93 5.93 5.93 0 5.90 16-Oct-09 5.91 5.91 5.91 5.91 0 5.88 15-Oct-09 5.87 5.87 5.87 5.87 0 5.84 14-Oct-09 5.89 5.89 5.89 5.89 0 5.86 13-Oct-09 5.94 5.94 5.94 5.94 0 5.91 12-Oct-09 5.89 5.89 5.89 5.89 0 5.86 9-Oct-09 5.89 5.89 5.89 5.89 0 5.86 8-Oct-09 5.96 5.96 5.96 5.96 0 5.93 7-Oct-09 6.01 6.01 6.01 6.01 0 5.98 6-Oct-09 5.97 5.97 5.97 5.97 0 5.94 5-Oct-09 5.97 5.97 5.97 5.97 0 5.94 2-Oct-09 5.96 5.96 5.96 5.96 0 5.93 1-Oct-09 6.00 6.00 6.00 6.00 0 5.97 30-Sep-09 5.96 5.96 5.96 5.96 0 5.93 29-Sep-09 5.99 5.99 5.99 5.99 0 5.96 28-Sep-09 5.99 5.99 5.99 5.99 0 5.96 25-Sep-09 5.96 5.96 5.96 5.96 0 5.93 24-Sep-09 5.92 5.92 5.92 5.92 0 5.89 23-Sep-09 5.91 5.91 5.91 5.91 0 5.88 22-Sep-09 5.90 5.90 5.90 5.90 0 5.87 22-Sep-09 $ 0.028 Dividend 21-Sep-09 5.87 5.87 5.87 5.87 0 5.81 18-Sep-09 5.88 5.88 5.88 5.88 0 5.82 17-Sep-09 5.90 5.90 5.90 5.90 0 5.84 16-Sep-09 5.85 5.85 5.85 5.85 0 5.79 15-Sep-09 5.83 5.83 5.83 5.83 0 5.77 14-Sep-09 5.83 5.83 5.83 5.83 0 5.77 11-Sep-09 5.85 5.85 5.85 5.85 0 5.79 10-Sep-09 5.83 5.83 5.83 5.83 0 5.77 9-Sep-09 5.72 5.72 5.72 5.72 0 5.67 8-Sep-09 5.72 5.72 5.72 5.72 0 5.67 4-Sep-09 5.73 5.73 5.73 5.73 0 5.68 3-Sep-09 5.79 5.79 5.79 5.79 0 5.74 2-Sep-09 5.80 5.80 5.80 5.80 0 5.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions