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, 2017 6.288 6.306 6.253 6.306 11,316 +0.01(+0.19%)
Oct 30, 2017 6.292 6.294 6.288 6.294 8,086 -0.01(-0.19%)
Oct 27, 2017 6.318 6.318 6.288 6.306 11,938 +0.00(+0.00%)
Oct 26, 2017 6.306 6.336 6.306 6.306 9,511 -0.02(-0.37%)
Oct 25, 2017 6.294 6.336 6.288 6.330 38,440 -0.03(-0.46%)
Oct 24, 2017 6.324 6.360 6.318 6.359 29,990 +0.01(+0.19%)
Oct 23, 2017 6.383 6.383 6.347 6.347 4,730 +0.00(+0.01%)
Oct 20, 2017 6.359 6.359 6.312 6.347 12,015 +0.04(+0.64%)
Oct 19, 2017 6.283 6.329 6.283 6.306 36,619 +0.00(+0.00%)
Oct 18, 2017 6.312 6.318 6.300 6.306 110,247 -0.03(-0.46%)
Oct 17, 2017 6.306 6.336 6.297 6.336 8,343 +0.03(+0.47%)
Oct 16, 2017 6.329 6.329 6.306 6.306 7,477 -0.04(-0.56%)
Oct 13, 2017 6.347 6.347 6.330 6.341 10,692 +0.00(+0.00%)
Oct 12, 2017 6.312 6.341 6.312 6.341 18,876 +0.01(+0.19%)
Oct 11, 2017 6.331 6.336 6.306 6.330 11,706 +0.00(+0.00%)
Oct 10, 2017 6.330 6.330 6.318 6.330 20,850 +0.02(+0.28%)
Oct 09, 2017 6.324 6.324 6.295 6.312 16,714 -0.02(-0.37%)
Oct 06, 2017 6.332 6.341 6.330 6.336 2,921 -0.02(-0.28%)
Oct 05, 2017 6.365 6.365 6.330 6.353 27,084 +0.03(+0.46%)
Oct 04, 2017 6.312 6.347 6.308 6.324 39,535 -0.01(-0.09%)
Oct 03, 2017 6.300 6.330 6.300 6.330 126,774 +0.00(+0.00%)
Oct 02, 2017 6.305 6.324 6.289 6.330 43,509 +0.02(+0.37%)
Sep 29, 2017 6.271 6.306 6.253 6.306 40,914 +0.04(+0.65%)
Sep 28, 2017 6.248 6.277 6.248 6.265 64,863 +0.01(+0.09%)
Sep 27, 2017 6.283 6.283 6.230 6.259 19,821 -0.01(-0.09%)
Sep 26, 2017 6.265 6.271 6.248 6.265 25,965 +0.03(+0.42%)
Sep 25, 2017 6.196 6.239 6.196 6.239 30,664 +0.01(+0.24%)
Sep 22, 2017 6.189 6.224 6.188 6.224 48,559 +0.02(+0.28%)
Sep 21, 2017 6.207 6.224 6.201 6.207 31,586 -0.01(-0.19%)
Sep 20, 2017 6.212 6.218 6.183 6.218 54,780 +0.01(+0.09%)
Sep 19, 2017 6.183 6.218 6.171 6.212 49,904 +0.03(+0.47%)
Sep 18, 2017 6.171 6.189 6.156 6.183 60,541 +0.01(+0.09%)
Sep 15, 2017 6.144 6.183 6.144 6.177 16,311 +0.01(+0.19%)
Sep 14, 2017 6.119 6.176 6.119 6.166 5,415 +0.01(+0.19%)
Sep 13, 2017 6.113 6.164 6.113 6.154 36,750 +0.00(+0.00%)
Sep 12, 2017 6.142 6.166 6.136 6.154 16,194 +0.01(+0.21%)
Sep 11, 2017 6.131 6.141 6.130 6.141 4,900 +0.05(+0.75%)
Sep 08, 2017 6.090 6.096 6.066 6.095 12,395 +0.01(+0.10%)
Sep 07, 2017 6.082 6.101 6.072 6.090 92,793 +0.01(+0.10%)
Sep 06, 2017 6.092 6.092 6.043 6.084 71,849 +0.02(+0.29%)
Sep 05, 2017 6.119 6.136 6.060 6.066 24,646 -0.04(-0.67%)
Sep 01, 2017 6.108 6.108 6.084 6.107 10,391 +0.02(+0.29%)
Aug 31, 2017 6.055 6.090 6.052 6.090 6,266 +0.05(+0.77%)
Aug 30, 2017 6.043 6.043 6.014 6.043 14,416 +0.01(+0.10%)
Aug 29, 2017 5.997 6.037 5.990 6.037 12,610 +0.02(+0.29%)
Aug 28, 2017 6.095 6.095 5.998 6.020 18,931 -0.01(-0.10%)
Aug 25, 2017 6.031 6.037 6.014 6.025 8,954 +0.03(+0.49%)
Aug 24, 2017 5.985 6.028 5.985 5.996 48,403 -0.01(-0.12%)
Aug 23, 2017 5.979 6.003 5.979 6.003 3,153 -0.02(-0.27%)
Aug 22, 2017 5.973 6.020 5.973 6.020 15,248 +0.07(+1.18%)
Aug 21, 2017 5.949 5.976 5.944 5.949 17,154 -0.03(-0.58%)
Aug 18, 2017 5.973 5.985 5.961 5.984 12,282 +0.02(+0.39%)
Aug 17, 2017 6.002 6.008 5.961 5.961 4,483 -0.08(-1.26%)
Aug 16, 2017 6.020 6.055 6.020 6.037 10,666 -0.01(-0.10%)
Aug 15, 2017 6.066 6.066 6.020 6.043 27,823 -0.02(-0.38%)
Aug 14, 2017 6.060 6.066 6.043 6.066 22,796 +0.06(+0.97%)
Aug 11, 2017 5.979 6.008 5.955 6.008 24,057 +0.04(+0.59%)
Aug 10, 2017 6.049 6.084 5.973 5.973 45,870 -0.13(-2.11%)
Aug 09, 2017 6.120 6.120 6.101 6.101 10,012 -0.04(-0.57%)
Aug 08, 2017 6.154 6.159 6.131 6.136 7,219 -0.02(-0.30%)
Aug 07, 2017 6.131 6.160 6.126 6.155 31,562 +0.02(+0.39%)
Aug 04, 2017 6.177 6.177 6.131 6.131 23,892 -0.01(-0.09%)
Aug 03, 2017 6.142 6.154 6.136 6.136 15,576 -0.01(-0.09%)
Aug 02, 2017 6.136 6.160 6.131 6.142 13,929 -0.01(-0.09%)
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.