Macquarie Wealth Builder Fund Class R (DDDRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.72
-0.19 (-1.37%)
Apr 21, 2025, 4:00 PM EDT
DDDRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.79% |
| Apr 22, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.24% |
| Apr 21, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.70 | -1.37% |
| Apr 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.89 | 0.36% |
| Apr 16, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.84 | -1.07% |
| Apr 15, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.99 | - |
| Apr 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 13.99 | 0.94% |
| Apr 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.86 | 0.87% |
| Apr 10, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.74 | -2.27% |
| Apr 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.06 | 4.84% |
| Apr 8, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.41 | -1.25% |
| Apr 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.58 | -0.95% |
| Apr 4, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.71 | -3.31% |
| Apr 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.18 | -2.94% |
| Apr 2, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.61 | 0.27% |
| Apr 1, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.57 | 0.21% |
| Mar 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.54 | 0.48% |
| Mar 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.47 | -0.82% |
| Mar 27, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.59 | -0.14% |
| Mar 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.61 | -0.41% |
| Mar 25, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.67 | -0.07% |
| Mar 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.68 | 0.68% |
| Mar 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.58 | -0.41% |
| Mar 20, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.64 | -0.20% |
| Mar 19, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.67 | 0.62% |
| Mar 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.58 | -0.41% |
| Mar 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.64 | 0.62% |
| Mar 14, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.55 | 1.04% |
| Mar 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.40 | -0.55% |
| Mar 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.48 | -0.14% |
| Mar 11, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.50 | -0.95% |
| Mar 10, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.64 | -1.01% |
| Mar 7, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.79 | 0.54% |
| Mar 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.71 | -0.61% |
| Mar 5, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.80 | 0.47% |
| Mar 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.73 | -1.01% |
| Mar 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.88 | -0.73% |
| Feb 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.99 | 0.87% |
| Feb 27, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.86 | -0.80% |
| Feb 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.98 | - |
| Feb 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.98 | 0.20% |
| Feb 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.95 | -0.07% |
| Feb 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.96 | -0.73% |
| Feb 20, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.07 | 0.13% |
| Feb 19, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.05 | 0.20% |
| Feb 18, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.02 | 0.13% |
| Feb 14, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.00 | 0.20% |
| Feb 13, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.97 | 0.74% |
| Feb 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.86 | -0.47% |
| Feb 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.93 | 0.07% |