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 (%)
Nov 30, 2009 2.188 2.188 2.165 2.188 54,337 +0.03(+1.54%)
Nov 27, 2009 2.191 2.191 2.155 2.155 31,382 -0.04(-1.66%)
Nov 25, 2009 2.188 2.191 2.165 2.191 31,542 +0.01(+0.69%)
Nov 24, 2009 2.175 2.188 2.155 2.176 50,174 +0.00(+0.23%)
Nov 23, 2009 2.188 2.188 2.155 2.171 32,800 +0.04(+1.84%)
Nov 20, 2009 2.148 2.148 2.123 2.132 24,541 -0.00(-0.13%)
Nov 19, 2009 2.204 2.204 2.109 2.135 48,014 -0.03(-1.53%)
Nov 18, 2009 2.135 2.171 2.128 2.168 49,480 +0.03(+1.24%)
Nov 17, 2009 2.145 2.158 2.135 2.141 56,361 -0.03(-1.22%)
Nov 16, 2009 2.155 2.168 2.131 2.168 100,155 +0.01(+0.62%)
Nov 13, 2009 2.106 2.191 2.098 2.155 89,831 +0.05(+2.33%)
Nov 12, 2009 2.112 2.141 2.092 2.106 79,294 -0.04(-1.98%)
Nov 11, 2009 2.175 2.184 2.141 2.148 102,984 -0.03(-1.22%)
Nov 10, 2009 2.194 2.194 2.108 2.175 83,041 -0.01(-0.30%)
Nov 09, 2009 2.198 2.198 2.155 2.181 140,721 +0.05(+2.17%)
Nov 06, 2009 2.138 2.151 2.115 2.135 46,137 +0.01(+0.47%)
Nov 05, 2009 2.095 2.138 2.095 2.125 65,188 +0.03(+1.42%)
Nov 04, 2009 2.115 2.155 2.088 2.095 59,580 +0.01(+0.32%)
Nov 03, 2009 2.052 2.088 2.042 2.088 51,296 +0.01(+0.48%)
Nov 02, 2009 2.088 2.161 2.039 2.078 90,254 -0.03(-1.26%)
Oct 30, 2009 2.138 2.195 2.039 2.105 136,428 -0.03(-1.55%)
Oct 29, 2009 2.098 2.138 2.072 2.138 48,807 +0.06(+3.03%)
Oct 28, 2009 2.155 2.155 2.052 2.075 51,027 -0.10(-4.43%)
Oct 27, 2009 2.241 2.241 2.108 2.171 158,465 -0.06(-2.53%)
Oct 26, 2009 2.281 2.281 2.178 2.228 149,716 -0.06(-2.47%)
Oct 23, 2009 2.251 2.287 2.244 2.284 37,075 +0.06(+2.68%)
Oct 22, 2009 2.211 2.267 2.175 2.224 19,545 +0.01(+0.45%)
Oct 21, 2009 2.287 2.327 2.214 2.214 75,979 -0.07(-3.05%)
Oct 20, 2009 2.238 2.284 2.210 2.284 51,999 +0.07(+3.14%)
Oct 19, 2009 2.214 2.238 2.181 2.214 37,727 -0.00(-0.15%)
Oct 16, 2009 2.155 2.221 2.155 2.218 64,461 +0.02(+0.75%)
Oct 15, 2009 2.247 2.247 2.171 2.201 45,549 -0.04(-1.92%)
Oct 14, 2009 2.241 2.334 2.191 2.244 52,524 +0.03(+1.20%)
Oct 13, 2009 2.065 2.244 2.039 2.218 54,626 -0.02(-0.89%)
Oct 12, 2009 2.291 2.314 2.188 2.238 43,259 -0.03(-1.13%)
Oct 09, 2009 2.241 2.263 2.240 2.263 7,369 +0.03(+1.14%)
Oct 08, 2009 2.231 2.257 2.231 2.238 21,126 +0.01(+0.45%)
Oct 07, 2009 2.234 2.264 2.228 2.228 38,617 -0.01(-0.30%)
Oct 06, 2009 2.267 2.271 2.211 2.234 78,914 -0.01(-0.53%)
Oct 05, 2009 2.247 2.277 2.209 2.246 59,643 +0.04(+1.59%)
Oct 02, 2009 2.181 2.228 2.148 2.211 53,392 +0.00(+0.15%)
Oct 01, 2009 2.304 2.320 2.198 2.208 72,153 -0.06(-2.77%)
Sep 30, 2009 2.254 2.291 2.222 2.271 52,668 -0.03(-1.15%)
Sep 29, 2009 2.284 2.377 2.256 2.297 19,985 -0.00(-0.07%)
Sep 28, 2009 2.304 2.324 2.271 2.299 47,643 +0.02(+0.80%)
Sep 25, 2009 2.247 2.309 2.234 2.281 39,446 +0.05(+2.38%)
Sep 24, 2009 2.284 2.287 2.184 2.228 110,336 -0.07(-2.89%)
Sep 23, 2009 2.320 2.417 2.247 2.294 88,021 -0.02(-0.86%)
Sep 22, 2009 2.304 2.318 2.271 2.314 26,872 +0.06(+2.80%)
Sep 21, 2009 2.228 2.377 2.188 2.251 131,661 -0.01(-0.59%)
Sep 18, 2009 2.188 2.307 2.151 2.264 123,426 +0.08(+3.49%)
Sep 17, 2009 2.125 2.320 2.125 2.188 191,685 +0.03(+1.38%)
Sep 16, 2009 2.155 2.184 2.138 2.158 33,923 +0.02(+0.93%)
Sep 15, 2009 2.148 2.151 2.128 2.138 18,854 +0.02(+1.01%)
Sep 14, 2009 2.088 2.151 2.088 2.117 25,132 +0.02(+0.87%)
Sep 11, 2009 2.085 2.158 2.078 2.098 54,723 +0.00(+0.00%)
Sep 10, 2009 2.098 2.115 2.082 2.098 57,194 -0.02(-0.78%)
Sep 09, 2009 2.141 2.141 2.078 2.115 35,060 -0.01(-0.62%)
Sep 08, 2009 2.085 2.145 2.085 2.128 57,915 +0.05(+2.23%)
Sep 04, 2009 2.098 2.098 2.062 2.082 51,637 +0.01(+0.64%)
Sep 03, 2009 2.072 2.072 2.035 2.068 13,201 +0.02(+1.13%)
Sep 02, 2009 2.045 2.062 2.045 2.045 20,815 -0.04(-1.75%)
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.