Delaware Opportunity Fund Institutional Class (FIVUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.97
+0.14 (0.36%)
Oct 24, 2024, 4:00 PM EDT
FIVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | 0.13% |
| Oct 29, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.51% |
| Oct 28, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.93% |
| Oct 25, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -1.00% |
| Oct 24, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.36% |
| Oct 23, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.21% |
| Oct 22, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.54% |
| Oct 21, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.99% |
| Oct 18, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.28% |
| Oct 17, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.18% |
| Oct 16, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 0.92% |
| Oct 15, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.33% |
| Oct 14, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.72% |
| Oct 11, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 1.28% |
| Oct 10, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.47% |
| Oct 9, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.79% |
| Oct 8, 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.03% |
| Oct 7, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | -0.73% |
| Oct 4, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.81% |
| Oct 3, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.37% |
| Oct 2, 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.10% |
| Oct 1, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | -0.54% |
| Sep 30, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.10% |
| Sep 27, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 0.18% |
| Sep 26, 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.92% |
| Sep 25, 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.70% |
| Sep 24, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 0.08% |
| Sep 23, 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.45% |
| Sep 20, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -0.42% |
| Sep 19, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 1.64% |
| Sep 18, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.05% |
| Sep 17, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.43% |
| Sep 16, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 0.64% |
| Sep 13, 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 1.27% |
| Sep 12, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.60% |
| Sep 11, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.22% |
| Sep 10, 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -0.46% |
| Sep 9, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.71% |
| Sep 6, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -1.38% |
| Sep 5, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.75% |
| Sep 4, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.35% |
| Sep 3, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -2.04% |
| Aug 30, 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.87% |
| Aug 29, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.58% |
| Aug 28, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -0.24% |
| Aug 27, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | -0.08% |
| Aug 26, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.13% |
| Aug 23, 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 1.75% |
| Aug 22, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.19% |
| Aug 21, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.98% |
| Aug 20, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.67% |
| Aug 19, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.76% |
| Aug 16, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.19% |
| Aug 15, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.43% |
| Aug 14, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.30% |
| Aug 13, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.95% |
| Aug 12, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.33% |
| Aug 9, 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.31% |
| Aug 8, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 2.37% |
| Aug 7, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.71% |
| Aug 6, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 1.09% |
| Aug 5, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -2.41% |
| Aug 2, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -2.56% |
| Aug 1, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.69% |
| Jul 31, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.62% |
| Jul 30, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | 0.60% |
| Jul 29, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.30% |
| Jul 26, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 1.52% |
| Jul 25, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.72% |
| Jul 24, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -1.40% |
| Jul 23, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.14% |
| Jul 22, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 1.14% |
| Jul 19, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.72% |
| Jul 18, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.57% |
| Jul 17, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | -0.73% |
| Jul 16, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.25% |
| Jul 15, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.42% |
| Jul 12, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.87% |
| Jul 11, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 1.81% |
| Jul 10, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.37% |
| Jul 9, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.32% |
| Jul 8, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.35% |
| Jul 5, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.81% |
| Jul 3, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.14% |
| Jul 2, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.41% |
| Jul 1, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.92% |
| Jun 28, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.29% |
| Jun 27, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.09% |
| Jun 26, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.60% |
| Jun 25, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | -0.96% |
| Jun 24, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.83% |
| Jun 21, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.11% |
| Jun 20, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.11% |
| Jun 18, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.40% |
| Jun 17, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.81% |
| Jun 14, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.23% |
| Jun 13, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.48% |
| Jun 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.80% |
| Jun 11, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.54% |
| Jun 10, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.26% |