Mail

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
Jan 18, 2019	11.06	11.06	11.06	11.06	11.06	-
Jan 17, 2019	10.90	10.90	10.90	10.90	10.90	-
Jan 16, 2019	10.86	10.86	10.86	10.86	10.86	-
Jan 15, 2019	10.83	10.83	10.83	10.83	10.83	-
Jan 14, 2019	10.78	10.78	10.78	10.78	10.78	-
Jan 11, 2019	10.82	10.82	10.82	10.82	10.82	-
Jan 10, 2019	10.80	10.80	10.80	10.80	10.80	-
Jan 09, 2019	10.81	10.81	10.81	10.81	10.81	-
Jan 08, 2019	10.68	10.68	10.68	10.68	10.68	-
Jan 07, 2019	10.60	10.60	10.60	10.60	10.60	-
Jan 04, 2019	10.56	10.56	10.56	10.56	10.56	-
Jan 03, 2019	10.23	10.23	10.23	10.23	10.23	-
Jan 02, 2019	10.36	10.36	10.36	10.36	10.36	-
Dec 31, 2018	10.39	10.39	10.39	10.39	10.39	-
Dec 28, 2018	10.29	10.29	10.29	10.29	10.29	-
Dec 27, 2018	10.24	10.24	10.24	10.24	10.24	-
Dec 26, 2018	10.23	10.23	10.23	10.23	10.23	-
Dec 24, 2018	9.89	9.89	9.89	9.89	9.89	-
Dec 21, 2018	10.08	10.08	10.08	10.08	10.08	-
Dec 21, 2018	0.372 Dividend
Dec 20, 2018	10.63	10.63	10.63	10.63	10.26	-
Dec 19, 2018	10.75	10.75	10.75	10.75	10.37	-
Dec 18, 2018	10.84	10.84	10.84	10.84	10.46	-
Dec 17, 2018	10.82	10.82	10.82	10.82	10.44	-
Dec 14, 2018	10.96	10.96	10.96	10.96	10.58	-
Dec 13, 2018	11.15	11.15	11.15	11.15	10.76	-
Dec 12, 2018	11.15	11.15	11.15	11.15	10.76	-
Dec 11, 2018	10.99	10.99	10.99	10.99	10.61	-
Dec 10, 2018	10.99	10.99	10.99	10.99	10.61	-
Dec 07, 2018	11.10	11.10	11.10	11.10	10.71	-
Dec 06, 2018	11.27	11.27	11.27	11.27	10.88	-
Dec 04, 2018	11.44	11.44	11.44	11.44	11.04	-
Dec 03, 2018	11.78	11.78	11.78	11.78	11.37	-
Nov 30, 2018	11.66	11.66	11.66	11.66	11.25	-
Nov 29, 2018	11.64	11.64	11.64	11.64	11.23	-
Nov 28, 2018	11.69	11.69	11.69	11.69	11.28	-
Nov 27, 2018	11.51	11.51	11.51	11.51	11.11	-
Nov 26, 2018	11.55	11.55	11.55	11.55	11.15	-
Nov 23, 2018	11.40	11.40	11.40	11.40	11.00	-
Nov 21, 2018	11.45	11.45	11.45	11.45	11.05	-
Nov 20, 2018	11.35	11.35	11.35	11.35	10.95	-
Nov 19, 2018	11.58	11.58	11.58	11.58	11.17	-
Nov 16, 2018	11.67	11.67	11.67	11.67	11.26	-
Nov 15, 2018	11.65	11.65	11.65	11.65	11.24	-
Nov 14, 2018	11.56	11.56	11.56	11.56	11.16	-
Nov 13, 2018	11.66	11.66	11.66	11.66	11.25	-
Nov 12, 2018	11.62	11.62	11.62	11.62	11.21	-
Nov 09, 2018	11.83	11.83	11.83	11.83	11.42	-
Nov 08, 2018	11.97	11.97	11.97	11.97	11.55	-
Nov 07, 2018	12.03	12.03	12.03	12.03	11.61	-
Nov 06, 2018	11.80	11.80	11.80	11.80	11.39	-
Nov 05, 2018	11.75	11.75	11.75	11.75	11.34	-
Nov 02, 2018	11.74	11.74	11.74	11.74	11.33	-
Nov 01, 2018	11.77	11.77	11.77	11.77	11.36	-
Oct 31, 2018	11.66	11.66	11.66	11.66	11.25	-
Oct 30, 2018	11.51	11.51	11.51	11.51	11.11	-
Oct 29, 2018	11.36	11.36	11.36	11.36	10.96	-
Oct 26, 2018	11.33	11.33	11.33	11.33	10.93	-
Oct 25, 2018	11.47	11.47	11.47	11.47	11.07	-
Oct 24, 2018	11.28	11.28	11.28	11.28	10.89	-
Oct 23, 2018	11.61	11.61	11.61	11.61	11.20	-
Oct 22, 2018	11.69	11.69	11.69	11.69	11.28	-
Oct 19, 2018	11.76	11.76	11.76	11.76	11.35	-
Oct 18, 2018	11.76	11.76	11.76	11.76	11.35	-
Oct 17, 2018	11.93	11.93	11.93	11.93	11.51	-
Oct 16, 2018	12.00	12.00	12.00	12.00	11.58	-
Oct 15, 2018	11.77	11.77	11.77	11.77	11.36	-
Oct 12, 2018	11.77	11.77	11.77	11.77	11.36	-
Oct 11, 2018	11.70	11.70	11.70	11.70	11.29	-
Oct 10, 2018	11.91	11.91	11.91	11.91	11.49	-
Oct 09, 2018	12.17	12.17	12.17	12.17	11.74	-
Oct 08, 2018	12.24	12.24	12.24	12.24	11.81	-
Oct 05, 2018	12.28	12.28	12.28	12.28	11.85	-
Oct 04, 2018	12.39	12.39	12.39	12.39	11.96	-
Oct 03, 2018	12.50	12.50	12.50	12.50	12.06	-
Oct 02, 2018	12.49	12.49	12.49	12.49	12.05	-
Oct 01, 2018	12.55	12.55	12.55	12.55	12.11	-
Sep 28, 2018	12.54	12.54	12.54	12.54	12.10	-
Sep 27, 2018	12.62	12.62	12.62	12.62	12.18	-
Sep 26, 2018	12.67	12.67	12.67	12.67	12.23	-
Sep 25, 2018	12.73	12.73	12.73	12.73	12.28	-
Sep 24, 2018	12.73	12.73	12.73	12.73	12.28	-
Sep 21, 2018	12.83	12.83	12.83	12.83	12.38	-
Sep 20, 2018	12.80	12.80	12.80	12.80	12.35	-
Sep 19, 2018	12.63	12.63	12.63	12.63	12.19	-
Sep 18, 2018	12.55	12.55	12.55	12.55	12.11	-
Sep 17, 2018	12.44	12.44	12.44	12.44	12.00	-
Sep 14, 2018	12.45	12.45	12.45	12.45	12.01	-
Sep 13, 2018	12.41	12.41	12.41	12.41	11.98	-
Sep 12, 2018	12.33	12.33	12.33	12.33	11.90	-
Sep 11, 2018	12.33	12.33	12.33	12.33	11.90	-
Sep 10, 2018	12.31	12.31	12.31	12.31	11.88	-
Sep 07, 2018	12.26	12.26	12.26	12.26	11.83	-
Sep 06, 2018	12.32	12.32	12.32	12.32	11.89	-
Sep 05, 2018	12.38	12.38	12.38	12.38	11.95	-
Sep 04, 2018	12.44	12.44	12.44	12.44	12.00	-
Aug 31, 2018	12.51	12.51	12.51	12.51	12.07	-
Aug 30, 2018	12.53	12.53	12.53	12.53	12.09	-
Aug 29, 2018	12.61	12.61	12.61	12.61	12.17	-
Aug 28, 2018	12.58	12.58	12.58	12.58	12.14	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...