DABCX - Delaware Global Value C
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2018 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Oct 17, 2018 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Oct 16, 2018 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Oct 15, 2018 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Oct 12, 2018 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Oct 11, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Oct 10, 2018 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Oct 09, 2018 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Oct 08, 2018 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Oct 05, 2018 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Oct 04, 2018 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Oct 03, 2018 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Oct 02, 2018 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Oct 01, 2018 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Sep 28, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Sep 27, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Sep 26, 2018 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Sep 25, 2018 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Sep 24, 2018 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Sep 21, 2018 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Sep 20, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Sep 19, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Sep 18, 2018 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Sep 17, 2018 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Sep 14, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Sep 13, 2018 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Sep 12, 2018 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Sep 11, 2018 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Sep 10, 2018 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Sep 07, 2018 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Sep 06, 2018 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Sep 05, 2018 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Sep 04, 2018 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Aug 31, 2018 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Aug 30, 2018 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Aug 29, 2018 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Aug 28, 2018 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Aug 27, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Aug 24, 2018 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| Aug 23, 2018 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Aug 22, 2018 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Aug 21, 2018 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Aug 20, 2018 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Aug 17, 2018 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Aug 16, 2018 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Aug 15, 2018 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Aug 14, 2018 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Aug 13, 2018 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Aug 10, 2018 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Aug 09, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Aug 08, 2018 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Aug 07, 2018 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Aug 06, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Aug 03, 2018 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Aug 02, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Aug 01, 2018 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jul 31, 2018 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Jul 30, 2018 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jul 27, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Jul 26, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jul 25, 2018 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Jul 24, 2018 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jul 23, 2018 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jul 20, 2018 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Jul 19, 2018 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Jul 18, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Jul 17, 2018 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Jul 16, 2018 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Jul 13, 2018 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Jul 12, 2018 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Jul 11, 2018 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Jul 10, 2018 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 09, 2018 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Jul 06, 2018 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jul 05, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jul 03, 2018 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Jul 02, 2018 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Jun 29, 2018 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Jun 28, 2018 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jun 27, 2018 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Jun 26, 2018 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Jun 25, 2018 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Jun 22, 2018 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Jun 21, 2018 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| Jun 20, 2018 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Jun 19, 2018 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| Jun 18, 2018 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Jun 15, 2018 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Jun 14, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Jun 13, 2018 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Jun 12, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Jun 11, 2018 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Jun 08, 2018 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Jun 07, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jun 06, 2018 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Jun 05, 2018 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Jun 04, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Jun 01, 2018 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| May 31, 2018 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| May 30, 2018 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
