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, 2008 3.292 3.292 3.182 3.292 46,155 -0.01(-0.20%)
Jan 30, 2008 3.308 3.328 3.186 3.298 65,462 +0.01(+0.20%)
Jan 29, 2008 3.225 3.315 3.225 3.292 77,529 +0.02(+0.71%)
Jan 28, 2008 3.265 3.308 3.205 3.268 87,183 -0.04(-1.10%)
Jan 25, 2008 3.338 3.613 3.275 3.305 69,686 +0.05(+1.47%)
Jan 24, 2008 3.199 3.305 3.192 3.257 79,641 +0.10(+3.32%)
Jan 23, 2008 3.036 3.192 3.007 3.152 105,334 +0.01(+0.21%)
Jan 22, 2008 3.116 3.202 3.106 3.146 60,334 -0.08(-2.57%)
Jan 21, 2008 3.321 3.331 3.225 3.229 0 +0.00(+0.00%)
Jan 18, 2008 3.321 3.331 3.225 3.229 60,817 -0.02(-0.51%)
Jan 17, 2008 3.351 3.361 3.199 3.245 57,317 -0.05(-1.61%)
Jan 16, 2008 3.318 3.365 3.232 3.298 90,501 -0.03(-0.90%)
Jan 15, 2008 3.325 3.385 3.278 3.328 57,921 -0.06(-1.67%)
Jan 14, 2008 3.414 3.517 3.351 3.384 104,378 -0.03(-0.80%)
Jan 11, 2008 3.428 3.451 3.401 3.412 59,127 +0.01(+0.21%)
Jan 10, 2008 3.331 3.424 3.331 3.404 26,547 +0.05(+1.58%)
Jan 09, 2008 3.381 3.434 3.331 3.351 48,569 -0.06(-1.84%)
Jan 08, 2008 3.434 3.471 3.414 3.414 54,301 -0.02(-0.67%)
Jan 07, 2008 3.500 3.500 3.414 3.438 54,301 -0.01(-0.29%)
Jan 04, 2008 3.487 3.510 3.447 3.447 139,674 -0.05(-1.42%)
Jan 03, 2008 3.467 3.497 3.467 3.497 31,373 +0.03(+0.96%)
Jan 02, 2008 3.504 3.507 3.464 3.464 92,010 -0.00(-0.10%)
Jan 01, 2008 3.454 3.507 3.454 3.467 0 +0.00(+0.00%)
Dec 31, 2007 3.454 3.507 3.454 3.467 130,925 -0.02(-0.57%)
Dec 28, 2007 3.454 3.497 3.441 3.487 78,962 +0.04(+1.06%)
Dec 27, 2007 3.464 3.464 3.428 3.451 79,943 -0.01(-0.38%)
Dec 26, 2007 3.776 3.776 3.421 3.464 68,781 +0.01(+0.38%)
Dec 24, 2007 3.464 3.464 3.408 3.451 113,428 +0.02(+0.58%)
Dec 21, 2007 3.464 3.514 3.398 3.431 61,577 -0.01(-0.38%)
Dec 20, 2007 3.371 3.444 3.368 3.444 59,127 +0.03(+0.97%)
Dec 19, 2007 3.375 3.414 3.365 3.411 58,524 +0.01(+0.19%)
Dec 18, 2007 3.514 3.514 3.333 3.404 137,260 -0.03(-0.87%)
Dec 17, 2007 3.444 3.491 3.414 3.434 73,909 -0.07(-1.89%)
Dec 14, 2007 3.481 3.610 3.474 3.500 115,842 -0.05(-1.31%)
Dec 13, 2007 3.514 3.563 3.507 3.547 57,016 +0.00(+0.00%)
Dec 12, 2007 3.580 3.643 3.547 3.547 58,524 -0.02(-0.56%)
Dec 11, 2007 3.686 3.686 3.567 3.567 128,512 -0.10(-2.80%)
Dec 10, 2007 3.656 3.679 3.656 3.670 69,987 +0.01(+0.36%)
Dec 07, 2007 3.670 3.670 3.650 3.656 54,904 -0.01(-0.36%)
Dec 06, 2007 3.646 3.686 3.610 3.670 50,379 +0.06(+1.56%)
Dec 05, 2007 3.663 3.688 3.597 3.613 62,747 -0.04(-1.18%)
Dec 04, 2007 3.570 3.663 3.570 3.656 160,857 +0.04(+1.01%)
Dec 03, 2007 3.547 3.673 3.534 3.620 271,505 +0.09(+2.44%)
Nov 30, 2007 3.636 3.636 3.500 3.534 201,215 +0.05(+1.43%)
Nov 29, 2007 3.471 3.527 3.401 3.484 59,731 -0.01(-0.19%)
Nov 28, 2007 3.384 3.527 3.384 3.491 64,862 +0.08(+2.23%)
Nov 27, 2007 3.497 3.500 3.368 3.414 62,446 -0.02(-0.58%)
Nov 26, 2007 3.494 3.500 3.398 3.434 46,457 -0.07(-1.89%)
Nov 23, 2007 3.481 3.500 3.444 3.500 25,340 +0.00(+0.09%)
Nov 21, 2007 3.447 3.514 3.447 3.497 217,807 +0.05(+1.34%)
Nov 20, 2007 3.653 3.653 3.398 3.451 61,239 -0.28(-7.38%)
Nov 19, 2007 3.746 3.766 3.709 3.726 50,680 +0.02(+0.63%)
Nov 16, 2007 3.713 3.766 3.686 3.703 60,032 -0.01(-0.18%)
Nov 15, 2007 3.829 3.829 3.709 3.709 50,077 -0.08(-2.02%)
Nov 14, 2007 3.792 3.892 3.762 3.786 187,640 +0.01(+0.18%)
Nov 13, 2007 3.762 3.835 3.736 3.779 163,808 +0.01(+0.18%)
Nov 12, 2007 3.786 3.802 3.769 3.772 66,066 -0.05(-1.39%)
Nov 09, 2007 3.766 3.855 3.679 3.825 48,569 +0.06(+1.67%)
Nov 08, 2007 3.825 3.845 3.752 3.762 50,680 -0.06(-1.56%)
Nov 07, 2007 3.885 3.912 3.819 3.822 66,367 -0.09(-2.29%)
Nov 06, 2007 3.898 3.915 3.878 3.912 32,580 +0.01(+0.17%)
Nov 05, 2007 3.951 3.951 3.902 3.905 59,429 -0.07(-1.75%)
Nov 02, 2007 3.984 4.028 3.931 3.975 54,904 +0.00(+0.00%)
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.