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

Delaware Dividend & Income Fund (NY: DDF )

7.240 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, 2016 5.358 5.385 5.358 5.361 43,530 -0.01(-0.21%)
Oct 28, 2016 5.378 5.422 5.361 5.372 17,992 -0.03(-0.52%)
Oct 27, 2016 5.447 5.447 5.397 5.400 26,077 -0.02(-0.41%)
Oct 26, 2016 5.411 5.434 5.411 5.422 19,872 -0.01(-0.21%)
Oct 25, 2016 5.439 5.451 5.417 5.434 21,406 -0.01(-0.10%)
Oct 24, 2016 5.422 5.451 5.422 5.439 10,589 +0.02(+0.41%)
Oct 21, 2016 5.405 5.433 5.389 5.417 15,573 +0.01(+0.12%)
Oct 20, 2016 5.417 5.437 5.395 5.410 9,447 -0.03(-0.54%)
Oct 19, 2016 5.386 5.440 5.372 5.440 14,310 +0.02(+0.42%)
Oct 18, 2016 5.400 5.451 5.389 5.417 15,830 +0.04(+0.84%)
Oct 17, 2016 5.355 5.406 5.355 5.372 40,674 -0.01(-0.10%)
Oct 14, 2016 5.417 5.439 5.355 5.378 30,026 -0.02(-0.42%)
Oct 13, 2016 5.380 5.411 5.376 5.400 7,170 -0.04(-0.72%)
Oct 12, 2016 5.411 5.439 5.411 5.439 10,186 +0.03(+0.62%)
Oct 11, 2016 5.489 5.489 5.403 5.406 53,628 -0.08(-1.53%)
Oct 10, 2016 5.489 5.523 5.484 5.490 12,493 +0.01(+0.21%)
Oct 07, 2016 5.462 5.478 5.441 5.478 8,096 +0.01(+0.20%)
Oct 06, 2016 5.450 5.478 5.439 5.467 30,278 -0.02(-0.31%)
Oct 05, 2016 5.484 5.495 5.473 5.484 26,205 +0.01(+0.20%)
Oct 04, 2016 5.512 5.528 5.467 5.473 43,185 -0.07(-1.21%)
Oct 03, 2016 5.534 5.540 5.497 5.540 31,169 +0.01(+0.10%)
Sep 30, 2016 5.540 5.557 5.517 5.534 52,864 +0.02(+0.30%)
Sep 29, 2016 5.523 5.540 5.484 5.517 60,732 +0.00(+0.00%)
Sep 28, 2016 5.478 5.530 5.478 5.517 28,223 +0.04(+0.82%)
Sep 27, 2016 5.428 5.495 5.428 5.473 38,349 +0.04(+0.82%)
Sep 26, 2016 5.439 5.489 5.428 5.428 41,655 -0.04(-0.82%)
Sep 23, 2016 5.473 5.484 5.417 5.473 60,065 -0.02(-0.41%)
Sep 22, 2016 5.501 5.508 5.484 5.495 14,590 +0.05(+0.92%)
Sep 21, 2016 5.406 5.450 5.406 5.445 50,061 +0.01(+0.21%)
Sep 20, 2016 5.417 5.445 5.394 5.434 31,217 +0.01(+0.10%)
Sep 19, 2016 5.445 5.473 5.428 5.428 32,754 +0.01(+0.21%)
Sep 16, 2016 5.422 5.428 5.383 5.417 53,322 +0.00(+0.00%)
Sep 15, 2016 5.394 5.450 5.389 5.417 14,955 +0.03(+0.62%)
Sep 14, 2016 5.383 5.434 5.372 5.383 64,542 +0.00(+0.00%)
Sep 13, 2016 5.456 5.456 5.378 5.383 17,470 -0.11(-2.03%)
Sep 12, 2016 5.428 5.511 5.378 5.495 56,892 +0.03(+0.51%)
Sep 09, 2016 5.522 5.534 5.461 5.467 63,609 -0.09(-1.60%)
Sep 08, 2016 5.539 5.567 5.528 5.556 59,960 +0.01(+0.20%)
Sep 07, 2016 5.573 5.589 5.483 5.545 215,524 -0.07(-1.19%)
Sep 06, 2016 5.606 5.612 5.594 5.612 11,390 +0.01(+0.10%)
Sep 02, 2016 5.595 5.606 5.606 5.606 24,609 +0.03(+0.60%)
Sep 01, 2016 5.589 5.595 5.564 5.573 11,717 -0.01(-0.26%)
Aug 31, 2016 5.614 5.614 5.578 5.587 12,487 -0.04(-0.63%)
Aug 30, 2016 5.634 5.634 5.623 5.623 2,523 +0.00(+0.00%)
Aug 29, 2016 5.584 5.650 5.584 5.623 8,527 +0.02(+0.30%)
Aug 26, 2016 5.645 5.656 5.584 5.606 54,471 -0.02(-0.40%)
Aug 25, 2016 5.645 5.645 5.623 5.628 59,242 -0.01(-0.10%)
Aug 24, 2016 5.650 5.653 5.634 5.634 11,455 -0.02(-0.36%)
Aug 23, 2016 5.645 5.662 5.645 5.654 26,709 +0.03(+0.46%)
Aug 22, 2016 5.612 5.628 5.612 5.628 14,961 +0.01(+0.11%)
Aug 19, 2016 5.612 5.628 5.606 5.622 14,611 -0.00(-0.02%)
Aug 18, 2016 5.606 5.628 5.606 5.623 17,600 +0.01(+0.10%)
Aug 17, 2016 5.600 5.639 5.578 5.617 62,225 +0.02(+0.30%)
Aug 16, 2016 5.617 5.617 5.595 5.600 7,115 -0.02(-0.40%)
Aug 15, 2016 5.612 5.623 5.612 5.623 6,170 +0.02(+0.30%)
Aug 12, 2016 5.589 5.639 5.589 5.606 25,029 +0.00(+0.00%)
Aug 11, 2016 5.595 5.606 5.577 5.606 21,049 +0.04(+0.80%)
Aug 10, 2016 5.573 5.573 5.545 5.561 6,339 -0.01(-0.18%)
Aug 09, 2016 5.560 5.588 5.549 5.571 14,073 +0.00(+0.00%)
Aug 08, 2016 5.577 5.577 5.527 5.571 28,566 +0.03(+0.50%)
Aug 05, 2016 5.512 5.543 5.511 5.543 5,270 +0.05(+0.91%)
Aug 04, 2016 5.510 5.535 5.460 5.494 58,595 -0.03(-0.60%)
Aug 03, 2016 5.510 5.533 5.510 5.527 11,419 -0.01(-0.20%)
Aug 02, 2016 5.538 5.541 5.499 5.538 13,030 -0.02(-0.30%)
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.