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 (%)
Oct 31, 2008 1.661 1.770 1.601 1.664 0 +0.07(+4.58%)
Oct 30, 2008 1.634 1.634 1.545 1.591 62,358 +0.05(+3.23%)
Oct 29, 2008 1.518 1.575 1.498 1.541 82,326 +0.06(+4.03%)
Oct 28, 2008 1.591 1.591 1.482 1.482 38,396 -0.01(-0.89%)
Oct 27, 2008 1.396 1.571 1.392 1.495 116,536 -0.08(-5.05%)
Oct 24, 2008 1.641 1.641 1.495 1.575 0 -0.05(-3.06%)
Oct 23, 2008 1.628 1.810 1.593 1.624 125,209 +0.02(+1.03%)
Oct 22, 2008 1.700 1.700 1.608 1.608 26,652 -0.11(-6.19%)
Oct 21, 2008 1.727 1.790 1.710 1.714 123,628 -0.04(-2.45%)
Oct 20, 2008 1.707 1.767 1.670 1.757 47,136 +0.13(+8.16%)
Oct 17, 2008 1.558 1.644 1.541 1.624 0 +0.07(+4.26%)
Oct 16, 2008 1.545 1.558 1.475 1.558 113,790 +0.01(+0.86%)
Oct 15, 2008 1.657 1.671 1.541 1.545 49,260 -0.13(-7.72%)
Oct 14, 2008 1.870 1.870 1.661 1.674 55,721 +0.08(+4.90%)
Oct 13, 2008 1.409 1.654 1.409 1.596 128,774 +0.29(+21.87%)
Oct 10, 2008 1.323 1.323 1.167 1.309 0 -0.15(-10.23%)
Oct 09, 2008 1.591 1.661 1.366 1.459 119,878 -0.16(-10.02%)
Oct 08, 2008 1.657 1.754 1.551 1.621 242,776 -0.13(-7.47%)
Oct 07, 2008 1.833 1.919 1.657 1.752 186,590 -0.08(-4.43%)
Oct 06, 2008 1.956 1.966 1.764 1.833 101,944 -0.33(-15.18%)
Oct 03, 2008 2.151 2.208 2.151 2.161 0 +0.01(+0.31%)
Oct 02, 2008 2.204 2.221 2.065 2.155 75,040 -0.09(-4.13%)
Oct 01, 2008 2.251 2.370 2.204 2.247 86,875 -0.01(-0.29%)
Sep 30, 2008 2.075 2.383 2.055 2.254 75,584 +0.19(+9.15%)
Sep 29, 2008 2.347 2.377 1.976 2.065 86,157 -0.33(-13.95%)
Sep 26, 2008 2.297 2.403 2.297 2.400 0 -0.02(-0.82%)
Sep 25, 2008 2.324 2.436 2.324 2.420 60,681 +0.03(+1.39%)
Sep 24, 2008 2.261 2.542 2.261 2.387 119,450 +0.01(+0.28%)
Sep 23, 2008 2.456 2.489 2.347 2.380 64,763 -0.08(-3.10%)
Sep 22, 2008 2.496 2.583 2.453 2.456 62,231 -0.11(-4.26%)
Sep 19, 2008 2.426 2.566 2.426 2.566 0 +0.21(+9.01%)
Sep 18, 2008 2.254 2.370 2.055 2.354 73,701 +0.08(+3.38%)
Sep 17, 2008 2.589 2.589 2.247 2.277 195,818 -0.28(-10.92%)
Sep 16, 2008 2.576 2.635 2.486 2.556 82,151 -0.09(-3.31%)
Sep 15, 2008 2.715 2.784 2.635 2.643 79,514 -0.10(-3.81%)
Sep 12, 2008 2.768 2.811 2.735 2.748 0 -0.03(-1.19%)
Sep 11, 2008 2.811 2.814 2.758 2.781 87,608 -0.04(-1.29%)
Sep 10, 2008 2.861 2.904 2.758 2.818 75,677 -0.05(-1.62%)
Sep 09, 2008 2.867 3.013 2.838 2.864 78,178 -0.02(-0.80%)
Sep 08, 2008 3.010 3.010 2.867 2.887 32,580 -0.05(-1.58%)
Sep 05, 2008 2.917 2.950 2.901 2.934 0 +0.00(+0.00%)
Sep 04, 2008 2.927 2.980 2.901 2.934 58,617 +0.01(+0.34%)
Sep 03, 2008 2.904 2.967 2.867 2.924 37,247 -0.02(-0.68%)
Sep 02, 2008 2.914 3.026 2.914 2.944 36,939 +0.03(+1.09%)
Aug 29, 2008 2.917 3.003 2.867 2.912 0 +0.03(+0.97%)
Aug 28, 2008 2.864 2.901 2.864 2.884 31,925 +0.02(+0.58%)
Aug 27, 2008 2.851 2.867 2.851 2.867 7,252 +0.02(+0.58%)
Aug 26, 2008 2.894 2.904 2.838 2.851 46,155 -0.00(-0.12%)
Aug 25, 2008 2.897 2.897 2.838 2.854 46,306 -0.02(-0.69%)
Aug 22, 2008 2.844 2.937 2.844 2.874 0 +0.03(+1.17%)
Aug 21, 2008 2.818 2.867 2.798 2.841 62,023 +0.03(+0.94%)
Aug 20, 2008 2.818 2.818 2.796 2.814 18,402 -0.00(-0.12%)
Aug 19, 2008 2.811 2.834 2.768 2.818 54,883 -0.01(-0.47%)
Aug 18, 2008 2.851 2.851 2.804 2.831 60,032 +0.00(+0.00%)
Aug 15, 2008 2.874 2.877 2.821 2.831 0 +0.02(+0.59%)
Aug 14, 2008 2.874 2.901 2.814 2.814 119,311 -0.05(-1.74%)
Aug 13, 2008 2.867 2.884 2.864 2.864 38,206 -0.03(-1.03%)
Aug 12, 2008 2.874 2.980 2.874 2.894 93,114 +0.01(+0.23%)
Aug 11, 2008 2.874 2.947 2.874 2.887 39,941 +0.02(+0.58%)
Aug 08, 2008 2.867 2.884 2.801 2.871 35,199 +0.03(+0.93%)
Aug 07, 2008 2.824 2.970 2.814 2.844 39,503 -0.02(-0.81%)
Aug 06, 2008 2.834 2.881 2.834 2.867 48,101 -0.01(-0.46%)
Aug 05, 2008 2.791 2.881 2.791 2.881 70,172 +0.07(+2.48%)
Aug 04, 2008 2.814 2.818 2.791 2.811 16,794 -0.01(-0.24%)
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.