Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware High Yield Opportunities Fd Cl R (MF: DHIRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 2.920 2.920 2.920 0 +0.01(+0.34%)
Mar 30, 2009 2.910 2.910 2.910 0 +0.02(+0.69%)
Mar 25, 2009 2.890 2.890 2.890 0 +0.01(+0.35%)
Mar 24, 2009 2.870 2.880 2.880 2.880 0 +0.01(+0.35%)
Mar 23, 2009 2.870 2.870 2.870 2.870 0 +0.02(+0.70%)
Mar 22, 2009 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Mar 20, 2009 2.850 2.850 2.850 2.850 0 +0.01(+0.35%)
Mar 19, 2009 2.840 2.840 2.840 2.840 0 +0.01(+0.35%)
Mar 18, 2009 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Mar 17, 2009 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Mar 16, 2009 2.830 2.830 2.830 2.830 0 +0.02(+0.71%)
Mar 13, 2009 2.800 2.810 2.810 2.810 0 +0.01(+0.36%)
Mar 12, 2009 2.800 2.800 2.800 2.800 0 +0.01(+0.36%)
Mar 11, 2009 2.790 2.790 2.790 2.790 0 +0.02(+0.72%)
Mar 10, 2009 2.770 2.770 2.770 2.770 0 +0.01(+0.36%)
Mar 09, 2009 2.760 2.760 2.760 2.760 0 -0.02(-0.72%)
Mar 08, 2009 2.780 2.790 2.780 2.780 0 +0.00(+0.00%)
Mar 06, 2009 2.780 2.790 2.780 2.780 0 -0.01(-0.36%)
Mar 05, 2009 2.790 2.790 2.790 2.790 0 -0.02(-0.71%)
Mar 04, 2009 2.810 2.860 2.810 2.810 0 -0.05(-1.75%)
Mar 02, 2009 2.860 2.890 2.860 2.860 0 -0.03(-1.04%)
Feb 27, 2009 3.000 2.900 2.890 2.890 0 -0.01(-0.34%)
Feb 26, 2009 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Feb 25, 2009 2.900 2.900 2.900 2.900 0 -0.01(-0.34%)
Feb 24, 2009 2.910 2.930 2.910 2.910 0 -0.02(-0.68%)
Feb 23, 2009 2.930 2.930 2.930 2.930 0 -0.01(-0.34%)
Feb 20, 2009 2.940 2.960 2.940 2.940 0 -0.02(-0.68%)
Feb 19, 2009 2.960 2.960 2.960 2.960 0 +0.00(+0.00%)
Feb 18, 2009 2.960 2.960 2.960 2.960 0 -0.02(-0.67%)
Feb 17, 2009 2.980 3.000 2.980 2.980 0 -0.02(-0.67%)
Feb 13, 2009 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 12, 2009 3.010 3.000 3.000 3.000 0 -0.01(-0.33%)
Feb 11, 2009 3.010 3.010 3.010 3.010 0 +0.01(+0.33%)
Feb 09, 2009 3.000 3.000 3.000 0 +0.01(+0.33%)
Feb 06, 2009 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Feb 05, 2009 2.990 2.990 2.990 0 +0.01(+0.34%)
Feb 04, 2009 2.980 2.980 2.970 2.980 0 +0.01(+0.34%)
Feb 02, 2009 2.970 2.970 2.970 0 +0.00(+0.00%)
Jan 29, 2009 2.970 2.970 2.970 0 +0.01(+0.34%)
Jan 28, 2009 2.960 2.960 2.960 2.960 0 +0.02(+0.68%)
Jan 27, 2009 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Jan 26, 2009 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Jan 23, 2009 2.940 2.940 2.940 2.940 0 -0.01(-0.34%)
Jan 22, 2009 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 20, 2009 2.950 2.950 2.950 0 -0.01(-0.34%)
Jan 16, 2009 2.960 2.960 2.960 2.960 0 +0.01(+0.34%)
Jan 15, 2009 2.950 2.970 2.950 2.950 0 -0.02(-0.67%)
Jan 14, 2009 2.970 2.990 2.970 2.970 0 -0.03(-1.00%)
Jan 13, 2009 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 12, 2009 3.000 3.000 2.980 3.000 0 +0.03(+1.01%)
Jan 08, 2009 2.970 2.970 2.970 0 -0.01(-0.34%)
Jan 07, 2009 2.980 2.980 2.960 2.980 0 +0.02(+0.68%)
Jan 06, 2009 2.960 2.960 2.890 2.960 0 +0.11(+3.86%)
Jan 02, 2009 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 31, 2008 2.850 2.850 2.850 0 +0.06(+2.15%)
Dec 29, 2008 2.790 2.790 2.790 0 +0.02(+0.72%)
Dec 26, 2008 2.770 2.770 2.770 0 +0.01(+0.36%)
Dec 24, 2008 2.710 2.760 2.760 2.760 0 +0.02(+0.73%)
Dec 22, 2008 2.740 2.740 2.740 0 +0.02(+0.74%)
Dec 19, 2008 2.720 2.720 2.720 2.720 0 +0.01(+0.37%)
Dec 18, 2008 2.710 2.710 2.670 2.710 0 +0.05(+1.88%)
Dec 16, 2008 2.660 2.660 2.660 0 +0.01(+0.38%)
Dec 15, 2008 2.650 2.660 2.650 2.650 0 -0.01(-0.38%)
Dec 12, 2008 2.660 2.680 2.660 2.660 0 -0.02(-0.75%)
Dec 11, 2008 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Dec 10, 2008 2.680 2.690 2.680 2.680 0 -0.01(-0.37%)
Dec 09, 2008 2.690 2.690 2.680 2.690 0 +0.01(+0.37%)
Dec 08, 2008 2.680 2.680 2.670 2.680 0 +0.01(+0.37%)
Dec 05, 2008 2.670 2.700 2.670 2.670 0 -0.03(-1.11%)
Dec 04, 2008 2.700 2.700 2.700 2.700 0 -0.01(-0.37%)
Dec 03, 2008 2.730 2.710 2.710 2.710 0 -0.02(-0.73%)
Dec 02, 2008 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Dec 01, 2008 2.730 2.730 2.730 2.730 0 -0.01(-0.36%)
Nov 28, 2008 2.740 2.740 2.740 2.740 0 +0.01(+0.37%)
Nov 26, 2008 2.730 2.730 2.730 2.730 0 +0.01(+0.37%)
Nov 25, 2008 2.720 2.720 2.710 2.720 0 +0.01(+0.37%)
Nov 24, 2008 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Nov 21, 2008 2.710 2.710 2.710 2.710 0 -0.03(-1.09%)
Nov 20, 2008 2.740 2.740 2.740 0 -0.06(-2.14%)
Nov 19, 2008 2.800 2.840 2.800 2.800 0 -0.04(-1.41%)
Nov 18, 2008 2.840 2.840 2.840 2.840 0 -0.04(-1.39%)
Nov 17, 2008 2.880 2.900 2.880 2.880 0 -0.02(-0.69%)
Nov 14, 2008 2.900 2.900 2.900 2.900 0 -0.02(-0.68%)
Nov 13, 2008 2.920 2.920 2.920 0 -0.03(-1.02%)
Nov 12, 2008 2.950 2.960 2.950 2.950 0 -0.01(-0.34%)
Nov 11, 2008 2.960 2.960 2.960 2.960 0 -0.01(-0.34%)
Nov 10, 2008 2.970 2.970 2.970 2.970 0 +0.00(+0.00%)
Nov 07, 2008 2.970 2.980 2.970 2.970 0 -0.01(-0.34%)
Nov 06, 2008 2.980 2.990 2.980 2.980 0 -0.01(-0.33%)
Nov 05, 2008 2.990 2.990 2.990 2.990 0 +0.04(+1.36%)
Nov 03, 2008 2.950 2.950 2.950 0 +0.01(+0.34%)
Oct 31, 2008 2.940 2.950 2.940 2.940 0 -0.01(-0.34%)
Oct 30, 2008 2.950 2.950 2.930 2.950 0 +0.02(+0.68%)
Oct 28, 2008 2.930 2.930 2.930 0 -0.01(-0.34%)
Oct 27, 2008 2.940 2.940 2.940 0 -0.01(-0.34%)
Oct 24, 2008 2.950 2.950 2.950 0 -0.04(-1.34%)
Oct 23, 2008 2.990 3.010 2.990 2.990 0 -0.02(-0.66%)
Oct 22, 2008 3.010 3.030 3.010 3.010 0 -0.02(-0.66%)
Oct 21, 2008 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Oct 20, 2008 3.030 3.030 3.020 3.030 0 +0.01(+0.33%)
Oct 17, 2008 3.020 3.050 3.020 3.020 0 -0.03(-0.98%)
Oct 16, 2008 3.050 3.050 3.050 3.050 0 -0.07(-2.24%)
Oct 13, 2008 3.120 3.120 3.120 0 +0.01(+0.32%)
Oct 10, 2008 3.110 3.110 3.110 3.110 0 -0.20(-6.04%)
Oct 08, 2008 3.310 3.310 3.310 0 -0.06(-1.78%)
Oct 07, 2008 3.370 3.370 3.370 3.370 0 -0.08(-2.32%)
Oct 03, 2008 3.450 3.450 3.450 0 -0.01(-0.29%)
Oct 02, 2008 3.460 3.460 3.460 0 -0.08(-2.26%)
Oct 01, 2008 3.540 3.560 3.540 3.540 0 -0.02(-0.56%)
Sep 30, 2008 3.560 3.560 3.560 3.560 0 -0.04(-1.11%)
Sep 29, 2008 3.600 3.600 3.600 3.600 0 -0.03(-0.83%)
Sep 26, 2008 3.720 3.720 3.630 3.630 0 -0.09(-2.42%)
Sep 24, 2008 3.720 3.720 3.720 3.720 0 -0.02(-0.53%)
Sep 23, 2008 3.740 3.740 3.740 3.740 0 -0.03(-0.80%)
Sep 22, 2008 3.770 3.780 3.770 3.770 0 -0.01(-0.26%)
Sep 19, 2008 3.780 3.780 3.750 3.780 0 +0.03(+0.80%)
Sep 18, 2008 3.750 3.750 3.750 0 -0.02(-0.53%)
Sep 17, 2008 3.770 3.770 3.770 0 -0.02(-0.53%)
Sep 16, 2008 3.790 3.830 3.790 3.790 0 -0.04(-1.04%)
Sep 15, 2008 3.830 3.830 3.830 3.830 0 -0.04(-1.03%)
Sep 12, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 11, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 10, 2008 3.870 3.880 3.870 3.870 0 -0.01(-0.26%)
Sep 09, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 08, 2008 3.880 3.880 3.870 3.880 0 +0.01(+0.26%)
Sep 05, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Sep 04, 2008 3.870 3.870 3.870 3.870 0 -0.01(-0.26%)
Sep 03, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Sep 02, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 29, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 28, 2008 3.880 3.880 3.870 3.880 0 +0.01(+0.26%)
Aug 26, 2008 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 25, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 22, 2008 3.870 3.870 3.870 3.870 0 +0.00(+0.00%)
Aug 21, 2008 3.870 3.870 3.870 3.870 0 -0.01(-0.26%)
Aug 20, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 19, 2008 3.880 3.880 3.880 3.880 0 -0.01(-0.26%)
Aug 18, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 15, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 14, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 13, 2008 3.880 3.890 3.890 3.890 0 +0.00(+0.00%)
Aug 12, 2008 3.890 3.890 3.890 3.890 0 +0.01(+0.26%)
Aug 11, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 08, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 07, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 06, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 05, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Aug 04, 2008 3.880 3.880 3.880 3.880 0 -0.01(-0.26%)
Aug 01, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Jul 31, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Jul 30, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Jul 29, 2008 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Jul 28, 2008 3.890 3.890 3.890 3.890 0 -0.01(-0.26%)
Jul 25, 2008 3.900 3.900 3.900 3.900 0 -0.01(-0.26%)
Jul 24, 2008 3.910 3.910 3.910 3.910 0 -0.01(-0.26%)
Jul 23, 2008 3.920 3.920 3.920 3.920 0 +0.02(+0.51%)
Jul 22, 2008 3.900 3.920 3.900 3.900 0 -0.02(-0.51%)
Jul 21, 2008 3.910 3.920 3.910 3.920 0 +0.01(+0.26%)
Jul 18, 2008 3.910 3.910 3.900 3.910 0 +0.01(+0.26%)
Jul 17, 2008 3.900 3.900 3.900 3.900 0 +0.02(+0.52%)
Jul 16, 2008 3.880 3.880 3.880 3.880 0 +0.00(+0.00%)
Jul 15, 2008 3.880 3.880 3.880 3.880 0 -0.02(-0.51%)
Jul 14, 2008 3.900 3.900 3.900 3.900 0 +0.01(+0.26%)
Jul 11, 2008 3.890 3.890 3.890 3.890 0 -0.02(-0.51%)
Jul 10, 2008 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Jul 09, 2008 3.910 3.910 3.910 3.910 0 +0.01(+0.26%)
Jul 08, 2008 3.900 3.900 3.900 3.900 0 -0.01(-0.26%)
Jul 07, 2008 3.910 3.910 3.910 3.910 0 -0.01(-0.26%)
Jul 04, 2008 3.920 3.920 3.920 3.920 0 +0.00(+0.00%)
Jul 03, 2008 3.920 3.920 3.920 3.920 0 -0.01(-0.25%)
Jul 02, 2008 3.930 3.930 3.930 3.930 0 +0.00(+0.00%)
Jul 01, 2008 3.930 3.950 3.930 3.930 0 -0.02(-0.51%)
Jun 30, 2008 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Jun 27, 2008 3.950 3.950 3.950 3.950 0 -0.01(-0.25%)
Jun 26, 2008 3.960 3.980 3.960 3.960 0 -0.02(-0.50%)
Jun 25, 2008 3.980 3.980 3.980 3.980 0 +0.00(+0.00%)
Jun 24, 2008 3.980 3.980 3.980 3.980 0 -0.02(-0.50%)
Jun 23, 2008 4.000 4.000 4.000 4.000 0 -0.02(-0.50%)
Jun 20, 2008 4.020 4.020 4.020 4.020 0 -0.01(-0.25%)
Jun 19, 2008 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Jun 18, 2008 4.030 4.030 4.030 4.030 0 -0.01(-0.25%)
Jun 17, 2008 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Jun 16, 2008 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Jun 13, 2008 4.040 4.040 4.040 4.040 0 +0.00(+0.00%)
Jun 12, 2008 4.040 4.040 4.040 4.040 0 -0.01(-0.25%)
Jun 11, 2008 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Jun 10, 2008 4.050 4.070 4.050 4.050 0 -0.02(-0.49%)
Jun 09, 2008 4.070 4.070 4.070 4.070 0 -0.01(-0.25%)
Jun 06, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Jun 05, 2008 4.080 4.080 4.080 4.080 0 +0.02(+0.49%)
Jun 04, 2008 4.060 4.060 4.060 4.060 0 -0.01(-0.25%)
Jun 03, 2008 4.070 4.070 4.070 4.070 0 -0.01(-0.25%)
Jun 02, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
May 30, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
May 29, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
May 28, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
May 27, 2008 4.080 4.080 4.080 4.080 0 -0.02(-0.49%)
May 26, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 23, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 22, 2008 4.100 4.100 4.100 4.100 0 -0.01(-0.24%)
May 21, 2008 4.110 4.110 4.110 4.110 0 -0.01(-0.24%)
May 20, 2008 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
May 19, 2008 4.120 4.120 4.120 4.120 0 +0.01(+0.24%)
May 16, 2008 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 15, 2008 4.110 4.110 4.110 4.110 0 +0.01(+0.24%)
May 14, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 13, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 12, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
May 09, 2008 4.110 4.100 4.100 4.100 0 -0.01(-0.24%)
May 08, 2008 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 07, 2008 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
May 06, 2008 4.110 4.110 4.110 4.110 0 -0.01(-0.24%)
May 05, 2008 4.120 4.120 4.120 4.120 0 +0.00(+0.00%)
May 02, 2008 4.110 4.120 4.120 4.120 0 +0.01(+0.24%)
May 01, 2008 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Apr 30, 2008 4.110 4.110 4.110 4.110 0 +0.01(+0.24%)
Apr 29, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Apr 28, 2008 4.100 4.100 4.100 4.100 0 +0.01(+0.24%)
Apr 25, 2008 4.090 4.090 4.090 4.090 0 +0.01(+0.25%)
Apr 24, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Apr 23, 2008 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Apr 22, 2008 4.080 4.080 4.080 4.080 0 +0.01(+0.25%)
Apr 21, 2008 4.070 4.070 4.070 4.070 0 +0.00(+0.00%)
Apr 18, 2008 4.070 4.070 4.070 4.070 0 +0.02(+0.49%)
Apr 17, 2008 4.050 4.050 4.050 4.050 0 +0.01(+0.25%)
Apr 16, 2008 4.040 4.040 4.040 4.040 0 +0.01(+0.25%)
Apr 15, 2008 4.030 4.030 4.030 4.030 0 +0.01(+0.25%)
Apr 14, 2008 4.020 4.020 4.020 4.020 0 -0.01(-0.25%)
Apr 11, 2008 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Apr 10, 2008 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Apr 09, 2008 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Apr 08, 2008 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Apr 07, 2008 4.030 4.030 4.020 4.030 0 +0.01(+0.25%)
Apr 04, 2008 4.020 4.020 4.000 4.020 0 +0.02(+0.50%)
Apr 03, 2008 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Apr 02, 2008 3.990 4.000 4.000 4.000 0 +0.01(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.