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 29, 2019 10.21 10.40 10.09 10.09 13,401 -0.06(-0.56%)
Nov 27, 2019 10.06 10.15 10.06 10.15 23,033 +0.04(+0.35%)
Nov 26, 2019 10.06 10.19 10.03 10.12 26,038 -0.01(-0.14%)
Nov 25, 2019 10.31 10.44 10.12 10.13 25,298 -0.23(-2.21%)
Nov 22, 2019 10.65 10.69 10.35 10.36 27,500 -0.26(-2.40%)
Nov 21, 2019 10.53 10.70 10.46 10.61 15,488 +0.04(+0.36%)
Nov 20, 2019 10.68 10.68 10.42 10.58 13,777 -0.03(-0.25%)
Nov 19, 2019 10.67 10.67 10.43 10.60 10,154 +0.06(+0.57%)
Nov 18, 2019 10.67 10.68 10.46 10.54 14,753 +0.00(+0.02%)
Nov 15, 2019 10.61 10.64 10.40 10.54 16,994 +0.02(+0.15%)
Nov 14, 2019 10.64 10.64 10.44 10.52 24,429 +0.06(+0.61%)
Nov 13, 2019 10.51 10.59 10.33 10.46 12,169 +0.03(+0.27%)
Nov 12, 2019 10.36 10.53 10.34 10.43 22,382 +0.19(+1.81%)
Nov 11, 2019 10.47 10.47 10.22 10.25 18,147 +0.02(+0.21%)
Nov 08, 2019 10.33 10.33 10.12 10.22 20,926 +0.01(+0.07%)
Nov 07, 2019 10.28 10.28 10.11 10.22 19,620 +0.15(+1.48%)
Nov 06, 2019 9.897 10.20 9.897 10.07 19,715 +0.11(+1.07%)
Nov 05, 2019 10.00 10.03 9.961 9.961 15,078 +0.00(+0.00%)
Nov 04, 2019 10.09 10.24 9.826 9.961 40,510 -0.11(-1.06%)
Nov 01, 2019 9.904 10.07 9.904 10.07 7,303 +0.09(+0.93%)
Oct 31, 2019 10.07 10.09 9.785 9.975 22,068 -0.11(-1.13%)
Oct 30, 2019 10.26 10.29 10.09 10.09 25,057 -0.02(-0.21%)
Oct 29, 2019 10.22 10.28 10.04 10.11 18,732 -0.04(-0.35%)
Oct 28, 2019 10.54 10.68 10.15 10.15 31,757 -0.37(-3.52%)
Oct 25, 2019 10.37 10.52 10.31 10.52 20,083 +0.14(+1.30%)
Oct 24, 2019 10.17 10.41 10.16 10.38 41,558 +0.11(+1.04%)
Oct 23, 2019 10.48 10.48 10.15 10.27 21,418 -0.11(-1.02%)
Oct 22, 2019 10.16 10.38 10.05 10.38 9,838 +0.18(+1.81%)
Oct 21, 2019 10.22 10.40 10.03 10.20 23,180 +0.16(+1.56%)
Oct 18, 2019 9.982 10.32 9.915 10.04 16,151 -0.05(-0.46%)
Oct 17, 2019 10.07 10.32 9.990 10.09 28,750 -0.05(-0.45%)
Oct 16, 2019 10.12 10.21 9.953 10.13 14,518 +0.07(+0.70%)
Oct 15, 2019 10.06 10.26 9.817 10.06 22,497 +0.25(+2.52%)
Oct 14, 2019 9.998 10.10 9.813 9.813 15,157 +0.06(+0.58%)
Oct 11, 2019 9.891 9.955 9.749 9.756 23,886 +0.01(+0.15%)
Oct 10, 2019 9.820 9.933 9.679 9.742 71,500 +0.03(+0.29%)
Oct 09, 2019 9.850 10.17 9.714 9.714 19,795 +0.04(+0.44%)
Oct 08, 2019 9.679 9.855 9.643 9.672 19,455 -0.06(-0.65%)
Oct 07, 2019 9.636 9.940 9.545 9.735 6,333 +0.00(+0.00%)
Oct 04, 2019 9.580 9.751 9.580 9.735 7,349 +0.11(+1.18%)
Oct 03, 2019 9.502 9.983 9.411 9.622 16,425 +0.12(+1.27%)
Oct 02, 2019 9.551 9.728 9.502 9.502 12,658 -0.13(-1.39%)
Oct 01, 2019 9.827 9.835 9.636 9.636 16,005 -0.06(-0.58%)
Sep 30, 2019 9.650 9.780 9.608 9.693 13,769 +0.04(+0.37%)
Sep 27, 2019 9.855 9.957 9.608 9.657 22,756 -0.03(-0.29%)
Sep 26, 2019 10.24 10.24 9.466 9.686 42,722 -0.54(-5.33%)
Sep 25, 2019 10.24 10.29 10.08 10.23 15,865 +0.08(+0.77%)
Sep 24, 2019 10.04 10.16 9.884 10.15 25,486 +0.25(+2.50%)
Sep 23, 2019 9.778 9.905 9.778 9.905 7,286 +0.11(+1.08%)
Sep 20, 2019 9.799 9.912 9.764 9.799 18,233 +0.00(+0.00%)
Sep 19, 2019 9.891 10.01 9.749 9.799 32,934 -0.18(-1.77%)
Sep 18, 2019 10.15 10.15 9.873 9.976 8,984 -0.14(-1.39%)
Sep 17, 2019 10.14 10.36 9.858 10.12 37,294 +0.24(+2.42%)
Sep 16, 2019 9.687 10.02 9.687 9.877 37,954 +0.16(+1.66%)
Sep 13, 2019 9.779 9.926 9.624 9.715 18,918 -0.04(-0.36%)
Sep 12, 2019 9.687 9.772 9.659 9.751 14,507 +0.09(+0.95%)
Sep 11, 2019 9.624 9.694 9.556 9.659 16,314 +0.09(+0.96%)
Sep 10, 2019 9.552 9.575 9.466 9.568 17,358 +0.01(+0.15%)
Sep 09, 2019 9.547 9.596 9.319 9.554 39,746 +0.11(+1.12%)
Sep 06, 2019 9.427 9.526 9.397 9.448 15,362 +0.04(+0.37%)
Sep 05, 2019 9.378 9.477 9.341 9.413 25,507 +0.18(+1.98%)
Sep 04, 2019 9.519 9.627 9.230 9.230 25,295 -0.22(-2.38%)
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.