Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Dividend & Income Fund (NY: DDF )

7.240 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, 2008 1.608 1.687 1.545 1.687 102,327 +0.08(+5.17%)
Dec 30, 2008 1.522 1.604 1.522 1.604 58,186 +0.05(+3.36%)
Dec 29, 2008 1.591 1.638 1.528 1.552 71,580 -0.02(-1.21%)
Dec 26, 2008 1.647 1.778 1.472 1.571 0 +0.05(+3.49%)
Dec 24, 2008 1.452 1.608 1.439 1.518 100,683 +0.05(+3.62%)
Dec 23, 2008 1.432 1.674 1.415 1.465 195,178 +0.04(+2.55%)
Dec 22, 2008 1.465 1.588 1.429 1.429 253,078 +0.00(+0.23%)
Dec 19, 2008 1.432 1.432 1.392 1.425 30,628 +0.00(+0.23%)
Dec 18, 2008 1.359 1.432 1.339 1.422 163,268 +0.03(+2.14%)
Dec 17, 2008 1.230 1.392 1.230 1.392 158,619 +0.11(+8.18%)
Dec 16, 2008 1.263 1.386 1.263 1.287 465,797 +0.03(+2.44%)
Dec 15, 2008 1.256 1.276 1.167 1.256 119,597 -0.02(-1.56%)
Dec 12, 2008 1.309 1.309 1.230 1.276 0 +0.01(+1.05%)
Dec 11, 2008 1.309 1.339 1.260 1.263 125,905 -0.05(-4.03%)
Dec 10, 2008 1.339 1.343 1.309 1.316 35,708 -0.02(-1.49%)
Dec 09, 2008 1.389 1.389 1.319 1.336 43,688 -0.04(-2.89%)
Dec 08, 2008 1.369 1.392 1.316 1.376 75,318 +0.06(+4.80%)
Dec 05, 2008 1.336 1.359 1.313 1.313 0 -0.02(-1.13%)
Dec 04, 2008 1.362 1.396 1.296 1.328 57,215 -0.08(-5.76%)
Dec 03, 2008 1.306 1.502 1.293 1.409 70,024 +0.06(+4.55%)
Dec 02, 2008 1.311 1.389 1.308 1.347 47,971 +0.04(+2.91%)
Dec 01, 2008 1.326 1.359 1.309 1.309 82,250 -0.02(-1.74%)
Nov 28, 2008 1.313 1.359 1.313 1.333 71,031 +0.05(+3.61%)
Nov 26, 2008 1.233 1.293 1.134 1.286 81,813 +0.06(+4.86%)
Nov 25, 2008 1.193 1.309 1.127 1.226 120,110 +0.05(+3.93%)
Nov 24, 2008 1.173 1.210 1.117 1.180 69,613 +0.08(+7.23%)
Nov 21, 2008 1.144 1.154 1.024 1.101 232,182 -0.12(-9.78%)
Nov 20, 2008 1.293 1.316 1.167 1.220 76,751 -0.10(-7.30%)
Nov 19, 2008 1.455 1.455 1.316 1.316 135,598 -0.18(-11.78%)
Nov 18, 2008 1.546 1.790 1.492 1.492 134,467 -0.07(-4.25%)
Nov 17, 2008 1.530 1.677 1.447 1.558 81,502 -0.02(-1.26%)
Nov 14, 2008 1.571 1.697 1.495 1.578 0 -0.06(-3.64%)
Nov 13, 2008 1.475 1.667 1.472 1.638 84,848 +0.13(+8.57%)
Nov 12, 2008 1.664 1.664 1.508 1.508 32,731 -0.15(-8.93%)
Nov 11, 2008 1.611 1.787 1.571 1.656 103,374 -0.01(-0.46%)
Nov 10, 2008 1.780 1.825 1.628 1.664 57,317 +0.00(+0.18%)
Nov 07, 2008 1.740 1.986 1.661 1.661 0 -0.06(-3.65%)
Nov 06, 2008 1.740 1.765 1.684 1.724 67,683 -0.03(-1.89%)
Nov 05, 2008 1.880 1.893 1.757 1.757 60,844 -0.12(-6.53%)
Nov 04, 2008 1.826 1.883 1.817 1.880 74,660 +0.14(+7.78%)
Nov 03, 2008 1.757 1.823 1.724 1.744 78,594 +0.08(+4.80%)
Oct 31, 2008 1.661 1.770 1.601 1.664 0 +0.07(+4.58%)
Oct 30, 2008 1.634 1.634 1.545 1.591 62,358 +0.05(+3.23%)
Oct 29, 2008 1.518 1.575 1.498 1.541 82,326 +0.06(+4.03%)
Oct 28, 2008 1.591 1.591 1.482 1.482 38,396 -0.01(-0.89%)
Oct 27, 2008 1.396 1.571 1.392 1.495 116,536 -0.08(-5.05%)
Oct 24, 2008 1.641 1.641 1.495 1.575 0 -0.05(-3.06%)
Oct 23, 2008 1.628 1.810 1.593 1.624 125,209 +0.02(+1.03%)
Oct 22, 2008 1.700 1.700 1.608 1.608 26,652 -0.11(-6.19%)
Oct 21, 2008 1.727 1.790 1.710 1.714 123,628 -0.04(-2.45%)
Oct 20, 2008 1.707 1.767 1.670 1.757 47,136 +0.13(+8.16%)
Oct 17, 2008 1.558 1.644 1.541 1.624 0 +0.07(+4.26%)
Oct 16, 2008 1.545 1.558 1.475 1.558 113,790 +0.01(+0.86%)
Oct 15, 2008 1.657 1.671 1.541 1.545 49,260 -0.13(-7.72%)
Oct 14, 2008 1.870 1.870 1.661 1.674 55,721 +0.08(+4.90%)
Oct 13, 2008 1.409 1.654 1.409 1.596 128,774 +0.29(+21.87%)
Oct 10, 2008 1.323 1.323 1.167 1.309 0 -0.15(-10.23%)
Oct 09, 2008 1.591 1.661 1.366 1.459 119,878 -0.16(-10.02%)
Oct 08, 2008 1.657 1.754 1.551 1.621 242,776 -0.13(-7.47%)
Oct 07, 2008 1.833 1.919 1.657 1.752 186,590 -0.08(-4.43%)
Oct 06, 2008 1.956 1.966 1.764 1.833 101,944 -0.33(-15.18%)
Oct 03, 2008 2.151 2.208 2.151 2.161 0 +0.01(+0.31%)
Oct 02, 2008 2.204 2.221 2.065 2.155 75,040 -0.09(-4.13%)
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.