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 |
|---|---|---|---|---|---|---|
| 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 | - |
| May 29, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| May 25, 2018 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| May 24, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| May 23, 2018 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| May 22, 2018 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| May 21, 2018 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| May 18, 2018 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| May 17, 2018 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| May 16, 2018 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| May 15, 2018 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| May 14, 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| May 11, 2018 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| May 10, 2018 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| May 09, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| May 08, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| May 07, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| May 04, 2018 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| May 03, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| May 02, 2018 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 01, 2018 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| Apr 30, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Apr 27, 2018 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Apr 26, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 25, 2018 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Apr 24, 2018 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Apr 23, 2018 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Apr 20, 2018 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Apr 19, 2018 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Apr 18, 2018 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Apr 17, 2018 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Apr 16, 2018 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Apr 13, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 12, 2018 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Apr 11, 2018 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 10, 2018 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Apr 09, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 06, 2018 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Apr 05, 2018 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Apr 04, 2018 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Apr 03, 2018 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Apr 02, 2018 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 29, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Mar 28, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Mar 27, 2018 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Mar 26, 2018 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Mar 23, 2018 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| Mar 22, 2018 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Mar 21, 2018 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Mar 20, 2018 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Mar 19, 2018 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Mar 16, 2018 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Mar 15, 2018 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Mar 14, 2018 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Mar 13, 2018 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Mar 12, 2018 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Mar 09, 2018 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Mar 08, 2018 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Mar 07, 2018 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Mar 06, 2018 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Mar 05, 2018 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Mar 02, 2018 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 01, 2018 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Feb 28, 2018 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
