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, 2022 9.982 9.868 10.000 22,528 +0.04(+0.35%)
Jan 28, 2022 10.10 10.22 9.772 9.965 90,042 +0.09(+0.89%)
Jan 27, 2022 9.965 10.000 9.816 9.877 72,127 +0.04(+0.45%)
Jan 26, 2022 9.658 10.13 9.658 9.833 139,575 +0.12(+1.26%)
Jan 25, 2022 9.194 9.787 9.006 9.711 111,212 +0.55(+6.02%)
Jan 24, 2022 9.431 9.579 8.809 9.159 186,283 -0.27(-2.88%)
Jan 21, 2022 9.825 9.886 9.422 9.431 29,886 -0.40(-4.10%)
Jan 20, 2022 9.860 10.01 9.816 9.833 17,816 -0.12(-1.16%)
Jan 19, 2022 10.00 10.16 9.914 9.949 19,473 -0.03(-0.35%)
Jan 18, 2022 10.14 10.14 9.957 9.983 26,454 -0.16(-1.55%)
Jan 14, 2022 10.14 0 -0.04(-0.43%)
Jan 13, 2022 10.19 10.24 10.17 10.18 27,858 -0.01(-0.13%)
Jan 12, 2022 10.23 10.31 10.19 10.20 28,480 +0.06(+0.56%)
Jan 11, 2022 10.06 10.23 10.00 10.14 36,920 +0.09(+0.87%)
Jan 10, 2022 10.05 10.15 9.992 10.05 15,777 -0.08(-0.77%)
Jan 07, 2022 10.02 10.17 9.896 10.13 18,367 +0.10(+1.04%)
Jan 06, 2022 9.888 10.07 9.835 10.03 22,395 +0.09(+0.88%)
Jan 05, 2022 10.06 10.16 9.940 9.940 16,549 -0.12(-1.21%)
Jan 04, 2022 10.13 10.17 9.940 10.06 22,714 -0.01(-0.09%)
Jan 03, 2022 10.10 10.18 9.801 10.07 28,098 -0.11(-1.11%)
Dec 31, 2021 9.975 10.39 9.822 10.18 46,148 +0.33(+3.36%)
Dec 30, 2021 9.766 9.853 9.766 9.853 13,668 +0.05(+0.53%)
Dec 29, 2021 9.740 9.801 9.624 9.801 17,686 +0.12(+1.26%)
Dec 28, 2021 9.644 9.688 9.574 9.679 23,052 +0.03(+0.36%)
Dec 27, 2021 9.566 9.677 9.566 9.644 9,214 +0.03(+0.27%)
Dec 23, 2021 9.609 9.693 9.487 9.618 18,439 +0.02(+0.18%)
Dec 22, 2021 9.722 9.766 9.451 9.601 24,260 +0.05(+0.51%)
Dec 21, 2021 9.442 9.552 9.442 9.552 16,403 +0.12(+1.25%)
Dec 20, 2021 9.476 9.552 9.341 9.434 29,997 -0.11(-1.15%)
Dec 17, 2021 9.417 9.560 9.414 9.543 16,762 +0.13(+1.34%)
Dec 16, 2021 9.560 9.560 9.383 9.417 19,833 -0.06(-0.62%)
Dec 15, 2021 9.333 9.527 9.308 9.476 41,003 +0.14(+1.53%)
Dec 14, 2021 9.375 9.375 9.299 9.333 11,010 -0.04(-0.45%)
Dec 13, 2021 9.341 9.552 9.265 9.375 23,140 +0.03(+0.36%)
Dec 10, 2021 9.324 9.367 9.217 9.341 11,627 +0.02(+0.18%)
Dec 09, 2021 9.291 9.387 9.270 9.324 6,419 +0.03(+0.27%)
Dec 08, 2021 9.181 9.320 9.181 9.299 32,043 -0.03(-0.27%)
Dec 07, 2021 9.173 9.416 9.148 9.324 14,378 +0.14(+1.56%)
Dec 06, 2021 9.131 9.198 9.055 9.181 20,273 +0.08(+0.93%)
Dec 03, 2021 9.072 9.181 9.072 9.097 31,698 -0.02(-0.18%)
Dec 02, 2021 8.996 9.190 8.996 9.114 4,373 +0.07(+0.74%)
Dec 01, 2021 9.148 9.302 9.046 9.046 12,621 -0.07(-0.76%)
Nov 30, 2021 9.291 9.426 9.116 9.116 49,419 -0.31(-3.29%)
Nov 29, 2021 9.375 9.484 9.375 9.426 21,246 -0.04(-0.44%)
Nov 26, 2021 9.257 9.484 9.122 9.468 13,878 -0.02(-0.18%)
Nov 24, 2021 9.451 9.484 9.447 9.484 17,802 +0.01(+0.08%)
Nov 23, 2021 9.400 9.484 9.400 9.476 8,557 +0.11(+1.17%)
Nov 22, 2021 9.274 9.391 9.239 9.367 19,479 +0.07(+0.73%)
Nov 19, 2021 9.291 9.362 9.232 9.299 29,734 -0.10(-1.08%)
Nov 18, 2021 9.400 9.430 9.392 9.400 8,394 -0.02(-0.26%)
Nov 17, 2021 9.561 9.564 9.424 9.424 16,007 -0.10(-1.09%)
Nov 16, 2021 9.561 9.562 9.528 9.528 4,499 -0.01(-0.13%)
Nov 15, 2021 9.524 9.545 9.494 9.540 7,300 +0.02(+0.22%)
Nov 12, 2021 9.394 9.519 9.394 9.519 10,275 +0.09(+0.98%)
Nov 11, 2021 9.427 9.436 9.411 9.427 15,843 +0.00(+0.00%)
Nov 10, 2021 9.503 9.352 9.427 14,995 -0.04(-0.44%)
Nov 09, 2021 9.469 9.486 9.444 9.469 8,777 -0.05(-0.53%)
Nov 08, 2021 9.536 9.536 9.419 9.519 5,705 -0.01(-0.09%)
Nov 05, 2021 9.545 9.545 9.507 9.528 4,364 +0.04(+0.44%)
Nov 04, 2021 9.503 9.503 9.452 9.486 17,199 -0.04(-0.44%)
Nov 03, 2021 9.545 9.545 9.446 9.528 5,673 +0.02(+0.18%)
Nov 02, 2021 9.424 9.511 9.420 9.511 7,340 +0.08(+0.80%)
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.