Macquarie Healthcare C (DLHCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.61
+0.04 (0.19%)
Aug 18, 2025, 4:00 PM EDT
DLHCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 20, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.70% |
| Aug 19, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.83% |
| Aug 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.19% |
| Aug 15, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.55% |
| Aug 14, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.28% |
| Aug 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 2.02% |
| Aug 12, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.27% |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% |
| Aug 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% |
| Aug 7, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.15% |
| Aug 6, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.60% |
| Aug 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.05% |
| Aug 4, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.18% |
| Aug 1, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.54% |
| Jul 31, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.89% |
| Jul 30, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.15% |
| Jul 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.10% |
| Jul 28, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.05% |
| Jul 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.14% |
| Jul 24, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.48% |
| Jul 23, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.89% |
| Jul 22, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.44% |
| Jul 21, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.64% |
| Jul 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.17% |
| Jul 17, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.39% |
| Jul 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.28% |
| Jul 15, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -2.12% |
| Jul 14, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.82% |
| Jul 11, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.25% |
| Jul 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.77% |
| Jul 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.98% |
| Jul 8, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.64% |
| Jul 7, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.88% |
| Jul 3, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.10% |
| Jul 2, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.05% |
| Jul 1, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.83% |
| Jun 30, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.25% |
| Jun 27, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.20% |
| Jun 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.34% |
| Jun 25, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.15% |
| Jun 24, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1.44% |
| Jun 23, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.15% |
| Jun 20, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.59% |
| Jun 18, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Jun 17, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.61% |
| Jun 16, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.24% |
| Jun 13, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.87% |
| Jun 12, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.63% |
| Jun 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.15% |
| Jun 10, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.88% |