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, 2018 8.225 8.298 7.954 8.212 123,264 +0.28(+3.54%)
Nov 29, 2018 7.855 7.931 7.656 7.931 23,864 +0.07(+0.88%)
Nov 28, 2018 7.703 7.871 7.537 7.861 45,591 +0.24(+3.21%)
Nov 27, 2018 7.564 7.617 7.438 7.617 57,362 +0.03(+0.44%)
Nov 26, 2018 7.438 7.584 7.379 7.584 43,676 +0.22(+2.96%)
Nov 23, 2018 7.339 7.399 7.339 7.366 32,063 +0.02(+0.27%)
Nov 21, 2018 7.346 7.346 7.346 0 -0.14(-1.86%)
Nov 20, 2018 7.617 7.650 7.478 7.485 59,740 -0.23(-3.00%)
Nov 19, 2018 7.802 7.934 7.656 7.716 67,288 -0.09(-1.19%)
Nov 16, 2018 8.000 8.000 7.742 7.809 58,229 -0.15(-1.91%)
Nov 15, 2018 8.093 8.165 7.875 7.961 74,010 -0.16(-1.98%)
Nov 14, 2018 8.161 8.207 7.999 8.121 58,654 +0.02(+0.24%)
Nov 13, 2018 8.128 8.259 8.062 8.102 41,558 -0.03(-0.40%)
Nov 12, 2018 8.115 8.200 8.051 8.134 50,088 +0.01(+0.08%)
Nov 09, 2018 8.056 8.180 8.036 8.128 30,640 +0.10(+1.31%)
Nov 08, 2018 8.257 8.257 8.023 8.023 18,472 +0.00(+0.00%)
Nov 07, 2018 7.977 8.377 7.885 8.023 70,227 +0.06(+0.74%)
Nov 06, 2018 7.846 8.062 7.806 7.964 51,603 +0.14(+1.85%)
Nov 05, 2018 7.846 7.872 7.774 7.819 38,901 -0.03(-0.33%)
Nov 02, 2018 7.734 7.859 7.734 7.846 50,000 +0.16(+2.13%)
Nov 01, 2018 7.767 7.774 7.655 7.682 39,277 -0.06(-0.76%)
Oct 31, 2018 7.511 7.806 7.511 7.741 99,849 +0.30(+3.96%)
Oct 30, 2018 7.508 7.682 7.437 7.446 35,093 -0.03(-0.35%)
Oct 29, 2018 7.682 7.708 7.472 7.472 33,247 -0.06(-0.78%)
Oct 26, 2018 7.610 7.708 7.518 7.531 66,006 -0.18(-2.30%)
Oct 25, 2018 7.675 7.708 7.472 7.708 73,138 +0.16(+2.17%)
Oct 24, 2018 7.596 7.649 7.544 7.544 65,434 -0.07(-0.95%)
Oct 23, 2018 7.610 7.708 7.556 7.616 37,070 -0.03(-0.34%)
Oct 22, 2018 7.682 7.695 7.557 7.642 82,948 +0.02(+0.26%)
Oct 19, 2018 7.754 7.754 7.557 7.623 47,408 -0.09(-1.11%)
Oct 18, 2018 7.741 7.859 7.708 7.708 30,259 -0.01(-0.09%)
Oct 17, 2018 7.833 7.839 7.708 7.715 40,343 -0.10(-1.26%)
Oct 16, 2018 7.734 7.885 7.734 7.813 20,900 +0.09(+1.19%)
Oct 15, 2018 7.938 7.964 7.544 7.721 179,159 -0.28(-3.52%)
Oct 12, 2018 7.859 8.010 7.747 8.003 77,744 +0.26(+3.39%)
Oct 11, 2018 7.872 7.927 7.724 7.741 144,866 -0.17(-2.09%)
Oct 10, 2018 8.232 8.271 7.906 7.906 107,329 -0.37(-4.48%)
Oct 09, 2018 8.420 8.420 8.232 8.277 67,652 -0.20(-2.38%)
Oct 08, 2018 8.635 8.635 8.362 8.479 34,970 -0.21(-2.47%)
Oct 05, 2018 8.726 8.726 8.277 8.694 107,111 -0.03(-0.30%)
Oct 04, 2018 8.785 8.785 8.622 8.720 176,073 -0.07(-0.81%)
Oct 03, 2018 8.726 8.791 8.674 8.791 40,121 +0.09(+1.05%)
Oct 02, 2018 8.713 8.732 8.629 8.700 24,712 -0.01(-0.15%)
Oct 01, 2018 8.759 8.816 8.629 8.713 35,538 +0.03(+0.30%)
Sep 28, 2018 8.804 8.856 8.583 8.687 91,897 -0.17(-1.91%)
Sep 27, 2018 8.577 8.869 8.577 8.856 57,390 +0.24(+2.76%)
Sep 26, 2018 8.524 8.638 8.524 8.618 74,964 +0.09(+1.10%)
Sep 25, 2018 8.544 8.635 8.404 8.524 83,894 +0.14(+1.71%)
Sep 24, 2018 8.310 8.433 8.310 8.381 62,264 +0.09(+1.10%)
Sep 21, 2018 8.238 8.394 8.219 8.290 71,612 +0.08(+1.03%)
Sep 20, 2018 8.082 8.277 8.082 8.206 60,959 +0.13(+1.61%)
Sep 19, 2018 7.913 8.088 7.913 8.075 248,637 +0.19(+2.36%)
Sep 18, 2018 7.809 7.932 7.809 7.889 62,469 +0.08(+1.03%)
Sep 17, 2018 7.841 8.030 7.750 7.809 104,300 -0.03(-0.41%)
Sep 14, 2018 8.186 8.232 7.789 7.841 394,945 -0.44(-5.29%)
Sep 13, 2018 8.518 8.550 8.186 8.280 207,415 -0.21(-2.53%)
Sep 12, 2018 8.817 9.030 8.404 8.494 238,557 -0.32(-3.66%)
Sep 11, 2018 9.043 9.294 8.817 8.817 210,384 -0.17(-1.89%)
Sep 10, 2018 8.843 9.043 8.822 8.987 153,407 +0.20(+2.23%)
Sep 07, 2018 8.746 8.843 8.714 8.791 76,942 +0.10(+1.11%)
Sep 06, 2018 8.778 8.778 8.578 8.694 85,219 +0.01(+0.09%)
Sep 05, 2018 8.481 8.748 8.417 8.687 115,728 +0.17(+2.01%)
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.