Delaware Opportunity Fund Class R6 (FIVVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.89
-0.39 (-0.99%)
Oct 25, 2024, 4:00 PM EDT
FIVVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.51% |
| Oct 28, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 0.93% |
| Oct 25, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | -0.99% |
| Oct 24, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.36% |
| Oct 23, 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | -0.20% |
| Oct 22, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -0.56% |
| Oct 21, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.95% |
| Oct 18, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.28% |
| Oct 17, 2024 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.15% |
| Oct 16, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.94% |
| Oct 15, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.33% |
| Oct 14, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.72% |
| Oct 11, 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 1.27% |
| Oct 10, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.46% |
| Oct 9, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.80% |
| Oct 8, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -0.05% |
| Oct 7, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.72% |
| Oct 4, 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.83% |
| Oct 3, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.39% |
| Oct 2, 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | -0.08% |
| Oct 1, 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | -0.57% |
| Sep 30, 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | 0.10% |
| Sep 27, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | 0.18% |
| Sep 26, 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.94% |
| Sep 25, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -0.70% |
| Sep 24, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.08% |
| Sep 23, 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.44% |
| Sep 20, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | -0.41% |
| Sep 19, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.63% |
| Sep 18, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.05% |
| Sep 17, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.42% |
| Sep 16, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.66% |
| Sep 13, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | 1.26% |
| Sep 12, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.60% |
| Sep 11, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.22% |
| Sep 10, 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | -0.46% |
| Sep 9, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.71% |
| Sep 6, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -1.37% |
| Sep 5, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.77% |
| Sep 4, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.34% |
| Sep 3, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -2.03% |
| Aug 30, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.86% |
| Aug 29, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.61% |
| Aug 28, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.26% |
| Aug 27, 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.08% |
| Aug 26, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.13% |
| Aug 23, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 1.76% |
| Aug 22, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.19% |
| Aug 21, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.97% |
| Aug 20, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | -0.67% |
| Aug 19, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.75% |
| Aug 16, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | 0.19% |
| Aug 15, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.45% |
| Aug 14, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.30% |
| Aug 13, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.94% |
| Aug 12, 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.33% |
| Aug 9, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.30% |
| Aug 8, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 2.35% |
| Aug 7, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.68% |
| Aug 6, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.08% |
| Aug 5, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -2.42% |
| Aug 2, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -2.57% |
| Aug 1, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -1.68% |
| Jul 31, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.62% |
| Jul 30, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.59% |
| Jul 29, 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.30% |
| Jul 26, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 1.54% |
| Jul 25, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.72% |
| Jul 24, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -1.39% |
| Jul 23, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.14% |
| Jul 22, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1.13% |
| Jul 19, 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.71% |
| Jul 18, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.60% |
| Jul 17, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | -0.73% |
| Jul 16, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 2.26% |
| Jul 15, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.42% |
| Jul 12, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.89% |
| Jul 11, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.79% |
| Jul 10, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 1.35% |
| Jul 9, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.32% |
| Jul 8, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.35% |
| Jul 5, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.80% |
| Jul 3, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.14% |
| Jul 2, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.40% |
| Jul 1, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.91% |
| Jun 28, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.31% |
| Jun 27, 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.11% |
| Jun 26, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.60% |
| Jun 25, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -0.96% |
| Jun 24, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.82% |
| Jun 21, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.11% |
| Jun 20, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.11% |
| Jun 18, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.40% |
| Jun 17, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.80% |
| Jun 14, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -1.22% |
| Jun 13, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.48% |
| Jun 12, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.80% |
| Jun 11, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.54% |
| Jun 10, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.26% |
| Jun 7, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.28% |