Macquarie Wealth Builder Fund Class R (DDDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.85
+0.06 (0.41%)
May 16, 2025, 4:00 PM EDT
DDDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% |
| May 21, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.62 | -1.28% |
| May 20, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.81 | -0.20% |
| May 19, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.84 | 0.07% |
| May 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.83 | 0.41% |
| May 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.77 | 0.75% |
| May 14, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.66 | -0.34% |
| May 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.71 | 0.20% |
| May 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.68 | 1.80% |
| May 9, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.42 | - |
| May 8, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.42 | 0.07% |
| May 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.41 | 0.42% |
| May 6, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.35 | -0.35% |
| May 5, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.40 | -0.35% |
| May 2, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.45 | 0.84% |
| May 1, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.33 | 0.07% |
| Apr 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.32 | 0.07% |
| Apr 29, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.31 | 0.42% |
| Apr 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.25 | 0.28% |
| Apr 25, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.21 | 0.21% |
| Apr 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.18 | 1.43% |
| Apr 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.98 | 0.79% |
| Apr 22, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.87 | 1.24% |
| Apr 21, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.68 | -1.37% |
| Apr 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.87 | 0.36% |
| Apr 16, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.82 | -1.07% |
| Apr 15, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.97 | - |
| Apr 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.97 | 0.94% |
| Apr 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.84 | 0.87% |
| Apr 10, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.72 | -2.27% |
| Apr 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.04 | 4.84% |
| Apr 8, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.39 | -1.25% |
| Apr 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.56 | -0.95% |
| Apr 4, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.69 | -3.31% |
| Apr 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.16 | -2.94% |
| Apr 2, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | 0.27% |
| Apr 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.55 | 0.21% |
| Mar 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.52 | 0.48% |
| Mar 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.45 | -0.82% |
| Mar 27, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.57 | -0.14% |
| Mar 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.59 | -0.41% |
| Mar 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.65 | -0.07% |
| Mar 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.66 | 0.68% |
| Mar 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | -0.41% |
| Mar 20, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.62 | -0.20% |
| Mar 19, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.65 | 0.62% |
| Mar 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.56 | -0.41% |
| Mar 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.62 | 0.62% |
| Mar 14, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.53 | 1.04% |
| Mar 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.38 | -0.55% |