Nasdaq - Delayed Quote USD

Macquarie Diversified Income Instl (DPFFX)

7.56
+0.04
+(0.53%)
At close: 8:00:35 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 20257.527.527.527.527.52-
May 13, 20257.547.547.547.547.54-
May 12, 20257.557.557.557.557.55-
May 9, 20257.577.577.577.577.57-
May 8, 20257.577.577.577.577.57-
May 7, 20257.587.587.587.587.58-
May 6, 20257.587.587.587.587.58-
May 5, 20257.577.577.577.577.57-
May 2, 20257.587.587.587.587.58-
May 1, 20257.627.627.627.627.62-
Apr 30, 2025 0.027 Dividend
Apr 30, 20257.647.647.647.647.64-
Apr 29, 20257.657.657.657.657.62-
Apr 28, 20257.637.637.637.637.60-
Apr 25, 20257.617.617.617.617.58-
Apr 24, 20257.587.587.587.587.55-
Apr 23, 20257.547.547.547.547.51-
Apr 22, 20257.527.527.527.527.49-
Apr 21, 20257.507.507.507.507.47-
Apr 17, 20257.557.557.557.557.52-
Apr 16, 20257.577.577.577.577.54-
Apr 15, 20257.547.547.547.547.51-
Apr 14, 20257.537.537.537.537.50-
Apr 11, 20257.477.477.477.477.44-
Apr 10, 20257.507.507.507.507.47-
Apr 9, 20257.537.537.537.537.50-
Apr 8, 20257.557.557.557.557.52-
Apr 7, 20257.607.607.607.607.57-
Apr 4, 20257.707.707.707.707.67-
Apr 3, 20257.717.717.717.717.68-
Apr 2, 20257.687.687.687.687.65-
Apr 1, 20257.697.697.697.697.66-
Mar 31, 2025 0.028 Dividend
Mar 31, 20257.667.667.667.667.63-
Mar 28, 20257.657.657.657.657.60-
Mar 27, 20257.627.627.627.627.57-
Mar 26, 20257.637.637.637.637.58-
Mar 25, 20257.657.657.657.657.60-
Mar 24, 20257.647.647.647.647.59-
Mar 21, 20257.677.677.677.677.61-
Mar 20, 20257.687.687.687.687.62-
Mar 19, 20257.677.677.677.677.61-
Mar 18, 20257.657.657.657.657.60-
Mar 17, 20257.657.657.657.657.60-
Mar 14, 20257.647.647.647.647.59-
Mar 13, 20257.657.657.657.657.60-
Mar 12, 20257.647.647.647.647.59-
Mar 11, 20257.667.667.667.667.61-
Mar 10, 20257.697.697.697.697.63-
Mar 7, 20257.657.657.657.657.60-
Mar 6, 20257.677.677.677.677.61-
Mar 5, 20257.677.677.677.677.61-
Mar 4, 20257.707.707.707.707.64-
Mar 3, 20257.727.727.727.727.66-
Feb 28, 2025 0.026 Dividend
Feb 28, 20257.717.717.717.717.65-
Feb 27, 20257.687.687.687.687.60-
Feb 26, 20257.697.697.697.697.61-
Feb 25, 20257.687.687.687.687.60-
Feb 24, 20257.637.637.637.637.55-
Feb 21, 20257.627.627.627.627.54-
Feb 20, 20257.597.597.597.597.51-
Feb 19, 20257.587.587.587.587.50-
Feb 18, 20257.587.587.587.587.50-
Feb 14, 20257.607.607.607.607.52-
Feb 13, 20257.587.587.587.587.50-
Feb 12, 20257.547.547.547.547.46-
Feb 11, 20257.587.587.587.587.50-
Feb 10, 20257.597.597.597.597.51-
Feb 7, 20257.597.597.597.597.51-
Feb 6, 20257.617.617.617.617.53-
Feb 5, 20257.627.627.627.627.54-
Feb 4, 20257.587.587.587.587.50-
Feb 3, 20257.577.577.577.577.49-
Jan 31, 2025 0.029 Dividend
Jan 31, 20257.577.577.577.577.49-
Jan 30, 20257.587.587.587.587.47-
Jan 29, 20257.577.577.577.577.46-
Jan 28, 20257.587.587.587.587.47-
Jan 27, 20257.587.587.587.587.47-
Jan 24, 20257.547.547.547.547.43-
Jan 23, 20257.537.537.537.537.42-
Jan 22, 20257.557.557.557.557.44-
Jan 21, 20257.567.567.567.567.45-
Jan 17, 20257.547.547.547.547.43-
Jan 16, 20257.547.547.547.547.43-
Jan 15, 20257.527.527.527.527.41-
Jan 14, 20257.457.457.457.457.34-
Jan 13, 20257.457.457.457.457.34-
Jan 10, 20257.467.467.467.467.35-
Jan 8, 20257.517.517.517.517.40-
Jan 7, 20257.517.517.517.517.40-
Jan 6, 20257.537.537.537.537.42-
Jan 3, 20257.547.547.547.547.43-
Jan 2, 20257.557.557.557.557.44-
Dec 31, 2024 0.027 Dividend
Dec 31, 20247.567.567.567.567.45-
Dec 30, 20247.577.577.577.577.43-
Dec 27, 20247.547.547.547.547.41-
Dec 26, 20247.557.557.557.557.42-
Dec 24, 20247.547.547.547.547.41-
Dec 23, 20247.547.547.547.547.41-
Dec 20, 20247.557.557.557.557.42-
Dec 19, 20247.557.557.557.557.42-
Dec 18, 20247.587.587.587.587.44-
Dec 17, 20247.637.637.637.637.49-
Dec 16, 20247.637.637.637.637.49-
Dec 13, 20247.637.637.637.637.49-
Dec 12, 20247.667.667.667.667.52-
Dec 11, 20247.697.697.697.697.55-
Dec 10, 20247.717.717.717.717.57-
Dec 9, 20247.727.727.727.727.58-
Dec 6, 20247.747.747.747.747.60-
Dec 5, 20247.727.727.727.727.58-
Dec 4, 20247.727.727.727.727.58-
Dec 3, 20247.707.707.707.707.56-
Dec 2, 20247.717.717.717.717.57-
Nov 29, 2024 0.028 Dividend
Nov 29, 20247.717.717.717.717.57-
Nov 27, 20247.687.687.687.687.52-
Nov 26, 20247.667.667.667.667.50-
Nov 25, 20247.687.687.687.687.52-
Nov 22, 20247.607.607.607.607.44-
Nov 21, 20247.607.607.607.607.44-
Nov 20, 20247.617.617.617.617.45-
Nov 19, 20247.627.627.627.627.46-
Nov 18, 20247.607.607.607.607.44-
Nov 15, 20247.597.597.597.597.43-
Nov 14, 20247.607.607.607.607.44-
Nov 13, 20247.607.607.607.607.44-
Nov 12, 20247.617.617.617.617.45-
Nov 11, 20247.657.657.657.657.49-
Nov 8, 20247.677.677.677.677.51-
Nov 7, 20247.657.657.657.657.49-
Nov 6, 20247.607.607.607.607.44-
Nov 5, 20247.657.657.657.657.49-
Nov 4, 20247.647.647.647.647.48-
Nov 1, 20247.617.617.617.617.45-
Oct 31, 2024 0.027 Dividend
Oct 31, 20247.647.647.647.647.48-
Oct 30, 20247.657.657.657.657.46-
Oct 29, 20247.657.657.657.657.46-
Oct 28, 20247.657.657.657.657.46-
Oct 25, 20247.667.667.667.667.47-
Oct 24, 20247.677.677.677.677.48-
Oct 23, 20247.657.657.657.657.46-
Oct 22, 20247.677.677.677.677.48-
Oct 21, 20247.687.687.687.687.49-
Oct 18, 20247.737.737.737.737.54-
Oct 17, 20247.737.737.737.737.54-
Oct 16, 20247.767.767.767.767.57-
Oct 15, 20247.757.757.757.757.56-
Oct 14, 20247.737.737.737.737.54-
Oct 11, 20247.737.737.737.737.54-
Oct 10, 20247.737.737.737.737.54-
Oct 9, 20247.747.747.747.747.55-
Oct 8, 20247.757.757.757.757.56-
Oct 7, 20247.757.757.757.757.56-
Oct 4, 20247.777.777.777.777.58-
Oct 3, 20247.827.827.827.827.63-
Oct 2, 20247.857.857.857.857.65-
Oct 1, 20247.877.877.877.877.67-
Sep 30, 2024 0.029 Dividend
Sep 30, 20247.857.857.857.857.65-
Sep 27, 20247.867.867.867.867.64-
Sep 26, 20247.857.857.857.857.63-
Sep 25, 20247.857.857.857.857.63-
Sep 24, 20247.877.877.877.877.65-
Sep 23, 20247.877.877.877.877.65-
Sep 20, 20247.877.877.877.877.65-
Sep 19, 20247.887.887.887.887.66-
Sep 18, 20247.877.877.877.877.65-
Sep 17, 20247.907.907.907.907.68-
Sep 16, 20247.907.907.907.907.68-
Sep 13, 20247.887.887.887.887.66-
Sep 12, 20247.877.877.877.877.65-
Sep 11, 20247.887.887.887.887.66-
Sep 10, 20247.887.887.887.887.66-
Sep 9, 20247.867.867.867.867.64-
Sep 6, 20247.857.857.857.857.63-
Sep 5, 20247.847.847.847.847.62-
Sep 4, 20247.827.827.827.827.60-
Sep 3, 20247.797.797.797.797.57-
Aug 30, 2024 0.027 Dividend
Aug 30, 20247.767.767.767.767.54-
Aug 29, 20247.787.787.787.787.53-
Aug 28, 20247.797.797.797.797.54-
Aug 27, 20247.807.807.807.807.55-
Aug 26, 20247.807.807.807.807.55-
Aug 23, 20247.817.817.817.817.56-
Aug 22, 20247.787.787.787.787.53-
Aug 21, 20247.817.817.817.817.56-
Aug 20, 20247.797.797.797.797.54-
Aug 19, 20247.777.777.777.777.52-
Aug 16, 20247.767.767.767.767.51-
Aug 15, 20247.757.757.757.757.50-
Aug 14, 20247.777.777.777.777.52-
Aug 13, 20247.767.767.767.767.51-
Aug 12, 20247.737.737.737.737.48-
Aug 9, 20247.727.727.727.727.47-
Aug 8, 20247.707.707.707.707.45-
Aug 7, 20247.717.717.717.717.46-
Aug 6, 20247.737.737.737.737.48-
Aug 5, 20247.777.777.777.777.52-
Aug 2, 20247.787.787.787.787.53-
Aug 1, 20247.707.707.707.707.45-
Jul 31, 2024 0.026 Dividend
Jul 31, 20247.677.677.677.677.43-
Jul 30, 20247.637.637.637.637.36-
Jul 29, 20247.627.627.627.627.35-
Jul 26, 20247.617.617.617.617.34-
Jul 25, 20247.597.597.597.597.32-
Jul 24, 20247.577.577.577.577.30-
Jul 23, 20247.607.607.607.607.33-
Jul 22, 20247.597.597.597.597.32-
Jul 19, 20247.607.607.607.607.33-
Jul 18, 20247.627.627.627.627.35-
Jul 17, 20247.647.647.647.647.37-
Jul 16, 20247.647.647.647.647.37-
Jul 15, 20247.617.617.617.617.34-
Jul 12, 20247.637.637.637.637.36-
Jul 11, 20247.617.617.617.617.34-
Jul 10, 20247.577.577.577.577.30-
Jul 9, 20247.577.577.577.577.30-
Jul 8, 20247.587.587.587.587.31-
Jul 5, 20247.577.577.577.577.30-
Jul 3, 20247.547.547.547.547.28-
Jul 2, 20247.507.507.507.507.24-
Jul 1, 20247.487.487.487.487.22-
Jun 28, 2024 0.026 Dividend
Jun 28, 20247.537.537.537.537.27-
Jun 27, 20247.567.567.567.567.27-
Jun 26, 20247.557.557.557.557.26-
Jun 25, 20247.597.597.597.597.30-
Jun 24, 20247.597.597.597.597.30-
Jun 21, 20247.587.587.587.587.29-
Jun 20, 20247.587.587.587.587.29-
Jun 18, 20247.607.607.607.607.31-
Jun 17, 20247.577.577.577.577.28-
Jun 14, 20247.607.607.607.607.31-
Jun 13, 20247.607.607.607.607.31-
Jun 12, 20247.567.567.567.567.27-
Jun 11, 20247.527.527.527.527.23-
Jun 10, 20247.497.497.497.497.20-
Jun 7, 20247.517.517.517.517.22-
Jun 6, 20247.577.577.577.577.28-
Jun 5, 20247.577.577.577.577.28-
Jun 4, 20247.557.557.557.557.26-
Jun 3, 20247.527.527.527.527.23-
May 31, 2024 0.026 Dividend
May 31, 20247.457.457.457.457.16-
May 30, 20247.457.457.457.457.14-
May 29, 20247.427.427.427.427.11-
May 28, 20247.457.457.457.457.14-
May 24, 20247.497.497.497.497.18-
May 23, 20247.487.487.487.487.17-
May 22, 20247.517.517.517.517.20-
May 21, 20247.527.527.527.527.21-
May 20, 20247.517.517.517.517.20-
May 17, 20247.527.527.527.527.21-
May 16, 20247.547.547.547.547.22-

Related Tickers