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, 2022 8.025 8.045 7.856 7.996 54,401 -0.02(-0.23%)
Nov 29, 2022 7.968 8.043 7.940 8.015 10,699 +0.05(+0.59%)
Nov 28, 2022 7.996 8.118 7.968 7.968 42,523 -0.17(-2.07%)
Nov 25, 2022 8.053 8.146 7.950 8.137 21,080 +0.14(+1.76%)
Nov 23, 2022 8.053 8.116 7.981 7.996 19,426 +0.03(+0.35%)
Nov 22, 2022 7.903 8.006 7.856 7.968 15,454 +0.05(+0.59%)
Nov 21, 2022 8.015 8.015 7.921 7.921 16,998 -0.08(-0.94%)
Nov 18, 2022 7.996 8.088 7.968 7.996 28,298 +0.01(+0.12%)
Nov 17, 2022 8.043 8.099 7.962 7.987 11,132 -0.10(-1.26%)
Nov 16, 2022 7.935 8.150 7.935 8.089 56,835 +0.08(+0.99%)
Nov 15, 2022 8.075 8.112 7.926 8.010 19,554 +0.05(+0.57%)
Nov 14, 2022 7.963 8.089 7.926 7.964 23,142 -0.08(-1.03%)
Nov 11, 2022 7.684 8.252 7.591 8.047 86,581 +0.55(+7.33%)
Nov 10, 2022 7.451 7.582 7.451 7.498 27,583 +0.20(+2.81%)
Nov 09, 2022 7.358 7.377 7.284 7.293 27,858 -0.08(-1.14%)
Nov 08, 2022 7.367 7.470 7.365 7.377 31,878 -0.02(-0.25%)
Nov 07, 2022 7.367 7.424 7.330 7.395 16,524 +0.06(+0.76%)
Nov 04, 2022 7.302 7.381 7.246 7.339 4,928 +0.07(+0.90%)
Nov 03, 2022 7.358 7.386 7.134 7.274 45,008 -0.12(-1.64%)
Nov 02, 2022 7.488 7.572 7.395 7.395 26,244 -0.16(-2.10%)
Nov 01, 2022 7.507 7.572 7.507 7.554 11,520 +0.07(+1.00%)
Oct 31, 2022 7.423 7.516 7.423 7.479 17,690 +0.03(+0.37%)
Oct 28, 2022 7.470 7.498 7.330 7.451 32,479 +0.13(+1.78%)
Oct 27, 2022 7.423 7.423 7.311 7.321 18,917 -0.03(-0.38%)
Oct 26, 2022 7.423 7.516 7.311 7.349 22,029 -0.06(-0.75%)
Oct 25, 2022 7.395 7.460 7.395 7.405 24,302 -0.03(-0.38%)
Oct 24, 2022 6.967 7.665 6.967 7.433 330,206 +0.47(+6.68%)
Oct 21, 2022 6.827 6.967 6.827 6.967 12,532 +0.12(+1.77%)
Oct 20, 2022 6.864 6.976 6.790 6.846 12,204 -0.00(-0.04%)
Oct 19, 2022 6.904 6.978 6.845 6.848 10,408 -0.09(-1.33%)
Oct 18, 2022 7.024 7.024 6.913 6.941 13,287 +0.11(+1.62%)
Oct 17, 2022 6.876 6.932 6.830 6.830 12,614 +0.08(+1.23%)
Oct 14, 2022 6.959 7.005 6.747 6.747 14,339 -0.18(-2.67%)
Oct 13, 2022 6.664 6.996 6.664 6.932 14,322 +0.10(+1.49%)
Oct 12, 2022 6.747 6.913 6.735 6.830 22,953 +0.07(+1.09%)
Oct 11, 2022 6.682 6.885 6.664 6.756 33,466 +0.01(+0.14%)
Oct 10, 2022 6.756 6.839 6.710 6.747 33,957 -0.16(-2.28%)
Oct 07, 2022 6.996 6.996 6.858 6.904 19,951 -0.15(-2.10%)
Oct 06, 2022 7.237 7.237 7.038 7.052 16,783 -0.29(-3.90%)
Oct 05, 2022 7.052 7.338 6.978 7.338 70,169 +0.22(+3.12%)
Oct 04, 2022 7.024 7.142 7.005 7.116 29,426 +0.24(+3.49%)
Oct 03, 2022 6.756 7.005 6.691 6.876 31,904 +0.16(+2.34%)
Sep 30, 2022 6.691 6.765 6.673 6.719 18,380 +0.03(+0.41%)
Sep 29, 2022 6.811 6.830 6.608 6.691 18,886 -0.18(-2.56%)
Sep 28, 2022 6.737 6.904 6.645 6.867 32,147 +0.14(+2.06%)
Sep 27, 2022 6.922 6.984 6.617 6.728 47,763 -0.17(-2.41%)
Sep 26, 2022 7.024 7.027 6.867 6.895 10,782 -0.14(-1.97%)
Sep 23, 2022 7.200 7.200 7.024 7.033 31,938 -0.30(-4.04%)
Sep 22, 2022 7.366 7.375 7.218 7.329 17,329 -0.03(-0.40%)
Sep 21, 2022 7.533 7.581 7.349 7.359 16,578 -0.09(-1.23%)
Sep 20, 2022 7.579 7.579 7.405 7.450 13,279 -0.16(-2.05%)
Sep 19, 2022 7.560 7.615 7.542 7.606 14,952 +0.02(+0.24%)
Sep 16, 2022 7.625 7.643 7.469 7.588 18,662 -0.11(-1.43%)
Sep 15, 2022 7.762 7.762 7.698 7.698 9,110 -0.07(-0.94%)
Sep 14, 2022 7.753 7.826 7.670 7.771 53,810 +0.04(+0.47%)
Sep 13, 2022 7.689 7.762 7.643 7.735 35,666 -0.16(-1.98%)
Sep 12, 2022 7.826 7.946 7.808 7.891 26,002 +0.06(+0.70%)
Sep 09, 2022 7.781 7.884 7.781 7.836 15,144 +0.12(+1.55%)
Sep 08, 2022 7.753 7.822 7.643 7.716 27,129 -0.06(-0.71%)
Sep 07, 2022 7.698 7.828 7.698 7.771 25,927 +0.06(+0.71%)
Sep 06, 2022 7.854 7.955 7.707 7.716 39,947 -0.10(-1.29%)
Sep 02, 2022 8.001 8.015 7.817 7.817 9,336 -0.04(-0.47%)
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.