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 (%)
Dec 31, 2003 3.971 4.024 3.971 4.011 79,038 +0.01(+0.17%)
Dec 30, 2003 4.001 4.021 3.984 4.004 61,842 +0.00(+0.00%)
Dec 29, 2003 3.965 4.004 3.968 4.004 109,507 +0.04(+1.00%)
Dec 26, 2003 3.898 3.965 3.898 3.965 74,814 +0.07(+1.87%)
Dec 24, 2003 3.888 3.938 3.865 3.892 158,981 -0.04(-0.93%)
Dec 23, 2003 3.928 3.945 3.905 3.928 114,937 +0.01(+0.25%)
Dec 22, 2003 3.905 3.918 3.898 3.918 110,110 -0.00(-0.08%)
Dec 19, 2003 3.912 3.921 3.878 3.921 135,450 +0.01(+0.17%)
Dec 18, 2003 3.892 3.915 3.888 3.915 108,300 +0.02(+0.51%)
Dec 17, 2003 3.882 3.895 3.862 3.895 73,909 +0.02(+0.43%)
Dec 16, 2003 3.872 3.888 3.865 3.878 66,066 +0.01(+0.26%)
Dec 15, 2003 3.892 3.892 3.868 3.868 55,809 -0.01(-0.26%)
Dec 12, 2003 3.885 3.888 3.865 3.878 52,490 -0.02(-0.51%)
Dec 11, 2003 3.912 3.915 3.892 3.898 43,139 -0.01(-0.34%)
Dec 10, 2003 3.948 3.948 3.888 3.912 52,792 -0.04(-1.01%)
Dec 09, 2003 3.931 3.931 3.928 3.951 66,669 +0.00(+0.00%)
Dec 08, 2003 3.945 3.955 3.931 3.951 69,987 +0.01(+0.25%)
Dec 05, 2003 3.915 3.938 3.915 3.941 53,396 +0.00(+0.08%)
Dec 04, 2003 3.925 3.938 3.912 3.938 57,921 +0.03(+0.68%)
Dec 03, 2003 3.908 3.925 3.905 3.912 57,016 +0.03(+0.85%)
Dec 02, 2003 3.895 3.908 3.875 3.878 72,703 -0.02(-0.43%)
Dec 01, 2003 3.908 3.908 3.888 3.895 55,809 -0.03(-0.76%)
Nov 28, 2003 3.888 3.925 3.888 3.925 22,323 +0.05(+1.20%)
Nov 26, 2003 3.852 3.878 3.852 3.878 26,547 +0.00(+0.09%)
Nov 25, 2003 3.845 3.875 3.845 3.875 34,993 +0.04(+1.04%)
Nov 24, 2003 3.855 3.855 3.812 3.835 65,764 -0.01(-0.34%)
Nov 21, 2003 3.888 3.888 3.839 3.849 56,111 -0.04(-0.94%)
Nov 20, 2003 3.912 3.915 3.895 3.885 29,865 -0.01(-0.26%)
Nov 19, 2003 3.875 3.895 3.862 3.895 49,474 +0.03(+0.86%)
Nov 18, 2003 3.855 3.862 3.849 3.862 44,949 +0.01(+0.34%)
Nov 17, 2003 3.868 3.875 3.845 3.849 53,396 -0.02(-0.43%)
Nov 14, 2003 3.878 3.878 3.845 3.865 33,787 -0.01(-0.34%)
Nov 13, 2003 3.875 3.878 3.849 3.878 44,647 +0.02(+0.43%)
Nov 12, 2003 3.839 3.862 3.825 3.862 36,502 -0.01(-0.17%)
Nov 11, 2003 3.878 3.892 3.845 3.868 116,143 -0.07(-1.68%)
Nov 10, 2003 3.902 3.941 3.902 3.935 13,876 +0.00(+0.00%)
Nov 07, 2003 3.955 3.955 3.912 3.935 44,949 +0.02(+0.42%)
Nov 06, 2003 3.862 3.895 3.862 3.918 47,362 -0.03(-0.67%)
Nov 05, 2003 3.905 3.948 3.905 3.945 38,915 +0.03(+0.85%)
Nov 04, 2003 3.872 3.912 3.872 3.912 48,569 +0.03(+0.77%)
Nov 03, 2003 3.892 3.898 3.852 3.882 42,967 +0.02(+0.52%)
Oct 31, 2003 3.885 3.895 3.829 3.862 105,585 -0.04(-1.10%)
Oct 30, 2003 3.888 3.905 3.888 3.905 25,943 +0.05(+1.38%)
Oct 29, 2003 3.875 3.908 3.829 3.852 48,569 -0.02(-0.60%)
Oct 28, 2003 3.845 3.945 3.819 3.875 122,177 +0.05(+1.21%)
Oct 27, 2003 3.799 3.865 3.799 3.829 30,770 +0.02(+0.43%)
Oct 24, 2003 3.796 3.872 3.796 3.812 60,334 +0.01(+0.17%)
Oct 23, 2003 3.829 3.829 3.766 3.805 63,954 +0.01(+0.26%)
Oct 22, 2003 3.802 3.829 3.739 3.796 59,731 -0.04(-1.04%)
Oct 21, 2003 3.832 3.835 3.802 3.835 51,887 -0.04(-1.03%)
Oct 20, 2003 3.905 3.905 3.875 3.875 10,256 -0.03(-0.85%)
Oct 17, 2003 3.845 3.908 3.845 3.908 29,865 +0.01(+0.17%)
Oct 16, 2003 3.885 3.902 3.862 3.902 53,396 -0.01(-0.17%)
Oct 15, 2003 3.902 3.908 3.852 3.908 79,038 +0.01(+0.17%)
Oct 14, 2003 3.978 4.004 3.945 3.902 40,424 -0.08(-1.92%)
Oct 13, 2003 3.945 3.978 3.958 3.978 57,016 +0.03(+0.84%)
Oct 10, 2003 3.925 3.925 3.912 3.945 24,737 +0.03(+0.85%)
Oct 09, 2003 3.872 3.912 3.852 3.912 29,563 +0.07(+1.72%)
Oct 08, 2003 3.845 3.845 3.845 3.845 20,513 +0.00(+0.00%)
Oct 07, 2003 3.782 3.858 3.792 3.845 48,267 +0.06(+1.67%)
Oct 06, 2003 3.832 3.832 3.762 3.782 44,949 -0.06(-1.47%)
Oct 03, 2003 3.802 3.839 3.802 3.839 47,965 +0.04(+1.05%)
Oct 02, 2003 3.776 3.779 3.766 3.799 32,278 +0.04(+1.06%)
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.