Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Dividend & Income Fund (NY: DDF )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.491 3.527 3.484 3.510 60,636 +0.04(+1.24%)
Jan 30, 2003 3.474 3.510 3.467 3.467 482,675 -0.04(-1.13%)
Jan 29, 2003 3.481 3.524 3.477 3.507 25,943 +0.05(+1.54%)
Jan 28, 2003 3.570 3.570 3.431 3.454 63,049 -0.12(-3.25%)
Jan 27, 2003 3.570 3.577 3.484 3.570 51,887 -0.03(-0.74%)
Jan 24, 2003 3.633 3.670 3.580 3.597 44,949 -0.03(-0.91%)
Jan 23, 2003 3.630 3.676 3.573 3.630 56,714 +0.02(+0.46%)
Jan 22, 2003 3.742 3.772 3.580 3.613 76,624 -0.13(-3.54%)
Jan 21, 2003 3.693 3.772 3.693 3.746 65,161 -0.01(-0.35%)
Jan 17, 2003 3.756 3.759 3.719 3.759 21,418 +0.02(+0.53%)
Jan 16, 2003 3.746 3.779 3.713 3.739 62,446 -0.01(-0.27%)
Jan 15, 2003 3.663 3.762 3.663 3.749 42,837 -0.05(-1.22%)
Jan 14, 2003 3.799 3.832 3.719 3.796 74,814 -0.00(-0.09%)
Jan 13, 2003 3.746 3.799 3.683 3.799 78,434 +0.04(+1.06%)
Jan 10, 2003 3.696 3.822 3.696 3.759 73,608 +0.01(+0.35%)
Jan 09, 2003 3.640 3.862 3.640 3.746 93,216 +0.11(+2.91%)
Jan 08, 2003 3.643 3.646 3.583 3.640 41,329 +0.00(+0.00%)
Jan 07, 2003 3.613 3.643 3.547 3.640 79,339 +0.03(+0.73%)
Jan 06, 2003 3.580 3.643 3.580 3.613 72,401 +0.07(+1.87%)
Jan 03, 2003 3.497 3.570 3.497 3.547 68,781 +0.05(+1.52%)
Jan 02, 2003 3.464 3.494 3.464 3.494 43,139 +0.03(+0.86%)
Dec 31, 2002 3.474 3.514 3.431 3.464 56,111 +0.02(+0.67%)
Dec 30, 2002 3.444 3.573 3.398 3.441 89,295 -0.04(-1.05%)
Dec 27, 2002 3.444 3.477 3.431 3.477 55,507 +0.06(+1.84%)
Dec 26, 2002 3.365 3.414 3.365 3.414 42,535 +0.02(+0.49%)
Dec 24, 2002 3.384 3.398 3.384 3.398 13,876 +0.05(+1.49%)
Dec 23, 2002 3.355 3.381 3.338 3.348 55,507 -0.02(-0.49%)
Dec 20, 2002 3.308 3.381 3.282 3.365 47,362 +0.07(+2.01%)
Dec 19, 2002 3.348 3.358 3.298 3.298 100,456 -0.07(-2.07%)
Dec 18, 2002 3.365 3.398 3.341 3.368 52,189 -0.01(-0.29%)
Dec 17, 2002 3.331 3.398 3.331 3.378 34,993 +0.03(+0.79%)
Dec 16, 2002 3.371 3.401 3.348 3.351 61,842 +0.00(+0.00%)
Dec 13, 2002 3.355 3.447 3.318 3.351 62,747 -0.01(-0.30%)
Dec 12, 2002 3.355 3.401 3.341 3.361 86,579 +0.00(+0.00%)
Dec 11, 2002 3.348 3.421 3.321 3.361 82,054 -0.05(-1.55%)
Dec 10, 2002 3.355 3.424 3.355 3.414 44,647 +0.05(+1.38%)
Dec 09, 2002 3.401 3.424 3.355 3.368 47,965 -0.03(-0.78%)
Dec 06, 2002 3.398 3.398 3.361 3.394 28,055 -0.02(-0.49%)
Dec 05, 2002 3.408 3.424 3.398 3.411 58,222 +0.01(+0.19%)
Dec 04, 2002 3.408 3.421 3.338 3.404 61,239 +0.02(+0.69%)
Dec 03, 2002 3.381 3.414 3.378 3.381 71,496 -0.04(-1.26%)
Dec 02, 2002 3.355 3.424 3.325 3.424 97,440 +0.10(+3.09%)
Nov 29, 2002 3.411 3.411 3.315 3.321 68,479 -0.06(-1.67%)
Nov 27, 2002 3.318 3.398 3.318 3.378 67,574 +0.05(+1.60%)
Nov 26, 2002 3.365 3.365 3.302 3.325 56,714 -0.02(-0.69%)
Nov 25, 2002 3.358 3.391 3.318 3.348 60,937 -0.01(-0.20%)
Nov 22, 2002 3.298 3.355 3.298 3.355 72,099 +0.07(+2.12%)
Nov 21, 2002 3.282 3.312 3.235 3.285 98,345 +0.04(+1.12%)
Nov 20, 2002 3.282 3.305 3.235 3.249 69,082 -0.05(-1.41%)
Nov 19, 2002 3.308 3.308 3.222 3.295 72,401 -0.02(-0.50%)
Nov 18, 2002 3.275 3.315 3.249 3.312 86,278 +0.03(+0.81%)
Nov 15, 2002 3.265 3.312 3.219 3.285 65,462 +0.04(+1.33%)
Nov 14, 2002 3.285 3.298 3.182 3.242 140,579 -0.06(-1.71%)
Nov 13, 2002 3.348 3.348 3.285 3.298 116,445 -0.08(-2.36%)
Nov 12, 2002 3.497 3.497 3.351 3.378 71,798 -0.02(-0.68%)
Nov 11, 2002 3.477 3.497 3.391 3.401 53,999 -0.11(-3.12%)
Nov 08, 2002 3.414 3.530 3.414 3.510 182,511 -0.00(-0.09%)
Nov 07, 2002 3.447 3.514 3.447 3.514 120,367 +0.10(+2.91%)
Nov 06, 2002 3.408 3.481 3.358 3.414 115,238 +0.04(+1.18%)
Nov 05, 2002 3.421 3.421 3.335 3.375 416,911 -0.07(-2.12%)
Nov 04, 2002 3.746 3.779 3.421 3.447 305,895 -0.30(-7.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.