Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Macquarie Emerging Markets C (DEMCX)

18.32
+0.06
+(0.33%)
At close: 8:00:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202518.3218.3218.3218.3218.32-
Apr 14, 202518.2618.2618.2618.2618.26-
Apr 11, 202518.0118.0118.0118.0118.01-
Apr 10, 202517.3917.3917.3917.3917.39-
Apr 9, 202517.9617.9617.9617.9617.96-
Apr 8, 202516.8016.8016.8016.8016.80-
Apr 7, 202517.2017.2017.2017.2017.20-
Apr 4, 202517.7017.7017.7017.7017.70-
Apr 3, 202518.8018.8018.8018.8018.80-
Apr 2, 202519.4519.4519.4519.4519.45-
Apr 1, 202519.4419.4419.4419.4419.44-
Mar 31, 202519.1819.1819.1819.1819.18-
Mar 28, 202519.4019.4019.4019.4019.40-
Mar 27, 202519.9419.9419.9419.9419.94-
Mar 26, 202519.8719.8719.8719.8719.87-
Mar 25, 202520.0220.0220.0220.0220.02-
Mar 24, 202520.1520.1520.1520.1520.15-
Mar 21, 202520.1220.1220.1220.1220.12-
Mar 20, 202520.1720.1720.1720.1720.17-
Mar 19, 202520.1020.1020.1020.1020.10-
Mar 18, 202519.9819.9819.9819.9819.98-
Mar 17, 202520.0520.0520.0520.0520.05-
Mar 14, 202519.8419.8419.8419.8419.84-
Mar 13, 202519.4319.4319.4319.4319.43-
Mar 12, 202519.5519.5519.5519.5519.55-
Mar 11, 202519.1819.1819.1819.1819.18-
Mar 10, 202519.0319.0319.0319.0319.03-
Mar 7, 202519.7319.7319.7319.7319.73-
Mar 6, 202519.5219.5219.5219.5219.52-
Mar 5, 202519.8019.8019.8019.8019.80-
Mar 4, 202519.0619.0619.0619.0619.06-
Mar 3, 202518.9918.9918.9918.9918.99-
Feb 28, 202519.2919.2919.2919.2919.29-
Feb 27, 202519.5719.5719.5719.5719.57-
Feb 26, 202520.1520.1520.1520.1520.15-
Feb 25, 202520.0120.0120.0120.0120.01-
Feb 24, 202520.2620.2620.2620.2620.26-
Feb 21, 202520.4220.4220.4220.4220.42-
Feb 20, 202520.6020.6020.6020.6020.60-
Feb 19, 202520.7120.7120.7120.7120.71-
Feb 18, 202520.5820.5820.5820.5820.58-
Feb 14, 202520.2920.2920.2920.2920.29-
Feb 13, 202520.1820.1820.1820.1820.18-
Feb 12, 202519.9119.9119.9119.9119.91-
Feb 11, 202519.8819.8819.8819.8819.88-
Feb 10, 202519.9519.9519.9519.9519.95-
Feb 7, 202519.7819.7819.7819.7819.78-
Feb 6, 202519.9819.9819.9819.9819.98-
Feb 5, 202519.7119.7119.7119.7119.71-
Feb 4, 202519.6419.6419.6419.6419.64-
Feb 3, 202519.2319.2319.2319.2319.23-
Jan 31, 202519.5919.5919.5919.5919.59-
Jan 30, 202519.9119.9119.9119.9119.91-
Jan 29, 202519.5819.5819.5819.5819.58-
Jan 28, 202519.6219.6219.6219.6219.62-
Jan 27, 202519.3719.3719.3719.3719.37-
Jan 24, 202520.0820.0820.0820.0820.08-
Jan 23, 202519.9719.9719.9719.9719.97-
Jan 22, 202520.0920.0920.0920.0920.09-
Jan 21, 202519.8519.8519.8519.8519.85-
Jan 17, 202519.7119.7119.7119.7119.71-
Jan 16, 202519.4019.4019.4019.4019.40-
Jan 15, 202519.2919.2919.2919.2919.29-
Jan 14, 202518.9518.9518.9518.9518.95-
Jan 13, 202518.8118.8118.8118.8118.81-
Jan 10, 202519.1119.1119.1119.1119.11-
Jan 8, 202519.3819.3819.3819.3819.38-
Jan 7, 202519.3519.3519.3519.3519.35-
Jan 6, 202519.5619.5619.5619.5619.56-
Jan 3, 202519.0719.0719.0719.0719.07-
Jan 2, 202518.6618.6618.6618.6618.66-
Dec 31, 202418.6018.6018.6018.6018.60-
Dec 30, 202418.6118.6118.6118.6118.61-
Dec 27, 202418.7818.7818.7818.7818.78-
Dec 26, 202418.8818.8818.8818.8818.88-
Dec 24, 202419.0219.0219.0219.0219.02-
Dec 23, 202419.0219.0219.0219.0219.02-
Dec 20, 202418.8118.8118.8118.8118.81-
Dec 19, 202418.8718.8718.8718.8718.87-
Dec 18, 202418.9218.9218.9218.9218.92-
Dec 17, 202419.3719.3719.3719.3719.37-
Dec 16, 2024 0.20 Dividend
Dec 16, 202419.3919.3919.3919.3919.39-
Dec 13, 202419.5619.5619.5619.5619.36-
Dec 12, 202419.4519.4519.4519.4519.25-
Dec 11, 202419.5419.5419.5419.5419.34-
Dec 10, 202419.4519.4519.4519.4519.25-
Dec 9, 202419.5619.5619.5619.5619.36-
Dec 6, 202419.4119.4119.4119.4119.21-
Dec 5, 202419.5219.5219.5219.5219.32-
Dec 4, 202419.4019.4019.4019.4019.20-
Dec 3, 202419.3319.3319.3319.3319.13-
Dec 2, 202419.0219.0219.0219.0218.82-
Nov 29, 202419.0219.0219.0219.0218.82-
Nov 27, 202419.1819.1819.1819.1818.98-
Nov 26, 202419.4019.4019.4019.4019.20-
Nov 25, 202419.5519.5519.5519.5519.35-
Nov 22, 202419.4319.4319.4319.4319.23-
Nov 21, 202419.0719.0719.0719.0718.87-
Nov 20, 202419.2919.2919.2919.2919.09-
Nov 19, 202419.3019.3019.3019.3019.10-
Nov 18, 202419.2319.2319.2319.2319.03-
Nov 15, 202419.0419.0419.0419.0418.84-
Nov 14, 202419.0219.0219.0219.0218.82-
Nov 13, 202419.3119.3119.3119.3119.11-
Nov 12, 202419.6219.6219.6219.6219.42-
Nov 11, 202420.1320.1320.1320.1319.92-
Nov 8, 202420.4020.4020.4020.4020.19-
Nov 7, 202420.5520.5520.5520.5520.34-
Nov 6, 202420.3020.3020.3020.3020.09-
Nov 5, 202420.3620.3620.3620.3620.15-
Nov 4, 202420.2320.2320.2320.2320.02-
Nov 1, 202419.9019.9019.9019.9019.69-
Oct 31, 202419.7519.7519.7519.7519.55-
Oct 30, 202420.3220.3220.3220.3220.11-
Oct 29, 202420.4020.4020.4020.4020.19-
Oct 28, 202420.6220.6220.6220.6220.41-
Oct 25, 202420.6120.6120.6120.6120.40-
Oct 24, 202420.4820.4820.4820.4820.27-
Oct 23, 202420.4520.4520.4520.4520.24-
Oct 22, 202420.5620.5620.5620.5620.35-
Oct 21, 202420.7120.7120.7120.7120.50-
Oct 18, 202420.7420.7420.7420.7420.52-
Oct 17, 202420.4920.4920.4920.4920.28-
Oct 16, 202420.5320.5320.5320.5320.32-
Oct 15, 202420.4720.4720.4720.4720.26-
Oct 14, 202421.0121.0121.0121.0120.79-
Oct 11, 202420.9420.9420.9420.9420.72-
Oct 10, 202420.8520.8520.8520.8520.63-
Oct 9, 202420.8320.8320.8320.8320.61-
Oct 8, 202420.8120.8120.8120.8120.59-
Oct 7, 202420.9420.9420.9420.9420.72-
Oct 4, 202421.0521.0521.0521.0520.83-
Oct 3, 202420.7720.7720.7720.7720.55-
Oct 2, 202420.8420.8420.8420.8420.62-
Oct 1, 202420.7620.7620.7620.7620.54-
Sep 30, 202420.6920.6920.6920.6920.48-
Sep 27, 202421.2121.2121.2121.2120.99-
Sep 26, 202421.0721.0721.0721.0720.85-
Sep 25, 202420.3120.3120.3120.3120.10-
Sep 24, 202420.3620.3620.3620.3620.15-
Sep 23, 202419.9419.9419.9419.9419.73-
Sep 20, 202419.7819.7819.7819.7819.57-
Sep 19, 202419.8519.8519.8519.8519.64-
Sep 18, 202419.6619.6619.6619.6619.46-
Sep 17, 202419.7519.7519.7519.7519.55-
Sep 16, 202419.7519.7519.7519.7519.55-
Sep 13, 202419.6819.6819.6819.6819.48-
Sep 12, 202419.7619.7619.7619.7619.55-
Sep 11, 202419.4719.4719.4719.4719.27-
Sep 10, 202419.1119.1119.1119.1118.91-
Sep 9, 202419.2319.2319.2319.2319.03-
Sep 6, 202418.9918.9918.9918.9918.79-
Sep 5, 202419.4319.4319.4319.4319.23-
Sep 4, 202419.3519.3519.3519.3519.15-
Sep 3, 202419.5319.5319.5319.5319.33-
Aug 30, 202420.1220.1220.1220.1219.91-
Aug 29, 202420.0520.0520.0520.0519.84-
Aug 28, 202420.2320.2320.2320.2320.02-
Aug 27, 202420.2120.2120.2120.2120.00-
Aug 26, 202420.3120.3120.3120.3120.10-
Aug 23, 202420.4220.4220.4220.4220.21-
Aug 22, 202420.2920.2920.2920.2920.08-
Aug 21, 202420.5820.5820.5820.5820.37-
Aug 20, 202420.8420.8420.8420.8420.62-
Aug 19, 202420.9620.9620.9620.9620.74-
Aug 16, 202420.6220.6220.6220.6220.41-
Aug 15, 202420.4120.4120.4120.4120.20-
Aug 14, 202420.0320.0320.0320.0319.82-
Aug 13, 202420.0220.0220.0220.0219.81-
Aug 12, 202419.6319.6319.6319.6319.43-
Aug 9, 202419.4919.4919.4919.4919.29-
Aug 8, 202419.4119.4119.4119.4119.21-
Aug 7, 202418.8518.8518.8518.8518.65-
Aug 6, 202418.8818.8818.8818.8818.68-
Aug 5, 202418.5218.5218.5218.5218.33-
Aug 2, 202419.0619.0619.0619.0618.86-
Aug 1, 202419.8119.8119.8119.8119.60-
Jul 31, 202420.4220.4220.4220.4220.21-
Jul 30, 202419.7719.7719.7719.7719.56-
Jul 29, 202420.1520.1520.1520.1519.94-
Jul 26, 202420.0820.0820.0820.0819.87-
Jul 25, 202419.7719.7719.7719.7719.56-
Jul 24, 202420.0220.0220.0220.0219.81-
Jul 23, 202420.4820.4820.4820.4820.27-
Jul 22, 202420.5620.5620.5620.5620.35-
Jul 19, 202420.5020.5020.5020.5020.29-
Jul 18, 202420.8120.8120.8120.8120.59-
Jul 17, 202421.1721.1721.1721.1720.95-
Jul 16, 202421.9721.9721.9721.9721.74-
Jul 15, 202421.8621.8621.8621.8621.63-
Jul 12, 202422.0722.0722.0722.0721.84-
Jul 11, 202422.1122.1122.1122.1121.88-
Jul 10, 202422.0722.0722.0722.0721.84-
Jul 9, 202421.9321.9321.9321.9321.70-
Jul 8, 202421.7821.7821.7821.7821.55-
Jul 5, 202421.7121.7121.7121.7121.48-
Jul 3, 202421.3521.3521.3521.3521.13-
Jul 2, 202421.0921.0921.0921.0920.87-
Jul 1, 202421.1421.1421.1421.1420.92-
Jun 28, 202421.1721.1721.1721.1720.95-
Jun 27, 202421.0721.0721.0721.0720.85-
Jun 26, 202421.0921.0921.0921.0920.87-
Jun 25, 202420.7520.7520.7520.7520.53-
Jun 24, 202420.6720.6720.6720.6720.46-
Jun 21, 202421.0121.0121.0121.0120.79-
Jun 20, 202421.2321.2321.2321.2321.01-
Jun 18, 202420.8820.8820.8820.8820.66-
Jun 17, 202420.7320.7320.7320.7320.51-
Jun 14, 202420.5920.5920.5920.5920.38-
Jun 13, 202420.6920.6920.6920.6920.48-
Jun 12, 202420.5020.5020.5020.5020.29-
Jun 11, 202420.1320.1320.1320.1319.92-
Jun 10, 202420.3120.3120.3120.3120.10-
Jun 7, 202420.2420.2420.2420.2420.03-
Jun 6, 202420.0820.0820.0820.0819.87-
Jun 5, 202420.0020.0020.0020.0019.79-
Jun 4, 202419.5619.5619.5619.5619.36-
Jun 3, 202419.8819.8819.8819.8819.67-
May 31, 202419.9119.9119.9119.9119.70-
May 30, 202419.9119.9119.9119.9119.70-
May 29, 202420.0620.0620.0620.0619.85-
May 28, 202420.4620.4620.4620.4620.25-
May 24, 202420.3720.3720.3720.3720.16-
May 23, 202420.2520.2520.2520.2520.04-
May 22, 202420.3620.3620.3620.3620.15-
May 21, 202420.2620.2620.2620.2620.05-
May 20, 202420.3520.3520.3520.3520.14-
May 17, 202420.3220.3220.3220.3220.11-
May 16, 202420.4020.4020.4020.4020.19-
May 15, 202420.2220.2220.2220.2220.01-
May 14, 202419.9319.9319.9319.9319.72-
May 13, 202419.9419.9419.9419.9419.73-
May 10, 202419.7019.7019.7019.7019.50-
May 9, 202419.5519.5519.5519.5519.35-
May 8, 202419.6719.6719.6719.6719.47-
May 7, 202419.6219.6219.6219.6219.42-
May 6, 202419.6319.6319.6319.6319.43-
May 3, 202419.5419.5419.5419.5419.34-
May 2, 202419.3319.3319.3319.3319.13-
May 1, 202418.9018.9018.9018.9018.70-
Apr 30, 202418.9918.9918.9918.9918.79-
Apr 29, 202419.3219.3219.3219.3219.12-
Apr 26, 202419.3419.3419.3419.3419.14-
Apr 25, 202418.9318.9318.9318.9318.73-
Apr 24, 202419.2919.2919.2919.2919.09-
Apr 23, 202419.0219.0219.0219.0218.82-
Apr 22, 202418.8418.8418.8418.8418.64-
Apr 19, 202418.5418.5418.5418.5418.35-
Apr 18, 202419.1619.1619.1619.1618.96-
Apr 17, 202418.8218.8218.8218.8218.62-
Apr 16, 202418.9118.9118.9118.9118.71-

Related Tickers