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, 2013 4.360 4.379 4.379 4.379 84,916 +0.00(+0.11%)
Dec 30, 2013 4.388 4.412 4.356 4.374 82,062 -0.01(-0.32%)
Dec 27, 2013 4.398 4.412 4.370 4.388 118,465 +0.01(+0.21%)
Dec 26, 2013 4.393 4.421 4.379 4.379 102,732 +0.00(+0.00%)
Dec 24, 2013 4.365 4.402 4.356 4.379 57,226 -0.00(-0.11%)
Dec 23, 2013 4.314 4.412 4.314 4.384 108,961 +0.08(+1.84%)
Dec 20, 2013 4.258 4.374 4.258 4.304 129,824 +0.04(+0.98%)
Dec 19, 2013 4.290 4.290 4.244 4.262 35,875 -0.04(-0.87%)
Dec 18, 2013 4.267 4.374 4.248 4.300 70,296 +0.02(+0.44%)
Dec 17, 2013 4.279 4.300 4.253 4.281 61,485 -0.00(-0.11%)
Dec 16, 2013 4.253 4.290 4.253 4.286 62,439 +0.04(+0.88%)
Dec 13, 2013 4.248 4.253 4.197 4.248 97,026 +0.03(+0.63%)
Dec 12, 2013 4.258 4.267 4.220 4.222 59,722 -0.03(-0.73%)
Dec 11, 2013 4.267 4.281 4.234 4.253 89,512 -0.02(-0.58%)
Dec 10, 2013 4.266 4.289 4.266 4.278 25,711 -0.00(-0.04%)
Dec 09, 2013 4.271 4.298 4.261 4.280 57,073 +0.00(+0.11%)
Dec 06, 2013 4.257 4.289 4.257 4.275 99,041 +0.04(+0.89%)
Dec 05, 2013 4.280 4.280 4.224 4.238 81,357 -0.05(-1.09%)
Dec 04, 2013 4.280 4.298 4.257 4.284 62,738 +0.01(+0.12%)
Dec 03, 2013 4.294 4.335 4.252 4.279 102,403 -0.01(-0.23%)
Dec 02, 2013 4.340 4.373 4.289 4.289 150,956 -0.07(-1.70%)
Nov 29, 2013 4.368 4.396 4.335 4.363 47,198 +0.03(+0.64%)
Nov 27, 2013 4.303 4.340 4.303 4.335 84,827 +0.02(+0.43%)
Nov 26, 2013 4.308 4.324 4.294 4.317 87,201 +0.00(+0.10%)
Nov 25, 2013 4.340 4.340 4.308 4.313 150,699 -0.01(-0.29%)
Nov 22, 2013 4.303 4.340 4.303 4.325 22,439 +0.00(+0.09%)
Nov 21, 2013 4.317 4.354 4.289 4.322 45,858 +0.03(+0.76%)
Nov 20, 2013 4.289 4.308 4.276 4.289 31,672 +0.01(+0.22%)
Nov 19, 2013 4.317 4.359 4.280 4.280 59,337 -0.05(-1.18%)
Nov 18, 2013 4.340 4.363 4.322 4.331 189,393 -0.02(-0.53%)
Nov 15, 2013 4.331 4.363 4.303 4.354 43,357 +0.04(+0.86%)
Nov 14, 2013 4.322 4.335 4.289 4.317 58,600 +0.01(+0.13%)
Nov 13, 2013 4.308 4.326 4.266 4.311 44,077 +0.02(+0.44%)
Nov 12, 2013 4.302 4.334 4.288 4.293 109,801 -0.02(-0.53%)
Nov 11, 2013 4.283 4.325 4.283 4.316 45,934 +0.00(+0.11%)
Nov 08, 2013 4.339 4.357 4.306 4.311 49,684 -0.02(-0.43%)
Nov 07, 2013 4.348 4.376 4.316 4.329 47,860 -0.02(-0.43%)
Nov 06, 2013 4.329 4.371 4.329 4.348 30,843 +0.01(+0.32%)
Nov 05, 2013 4.339 4.343 4.306 4.334 33,259 -0.01(-0.15%)
Nov 04, 2013 4.343 4.355 4.341 4.341 32,578 -0.00(-0.05%)
Nov 01, 2013 4.329 4.348 4.288 4.343 29,746 +0.00(+0.10%)
Oct 31, 2013 4.316 4.353 4.297 4.339 40,644 +0.03(+0.64%)
Oct 30, 2013 4.320 4.347 4.283 4.311 54,408 -0.00(-0.11%)
Oct 29, 2013 4.302 4.325 4.288 4.316 19,194 +0.01(+0.32%)
Oct 28, 2013 4.274 4.306 4.274 4.302 42,635 +0.00(+0.00%)
Oct 25, 2013 4.306 4.306 4.260 4.302 44,943 +0.02(+0.54%)
Oct 24, 2013 4.279 4.279 4.242 4.279 20,239 +0.03(+0.65%)
Oct 23, 2013 4.256 4.265 4.219 4.251 38,126 +0.00(+0.11%)
Oct 22, 2013 4.237 4.251 4.196 4.246 40,872 +0.03(+0.77%)
Oct 21, 2013 4.205 4.228 4.163 4.214 60,403 -0.00(-0.11%)
Oct 18, 2013 4.177 4.219 4.177 4.219 31,734 +0.04(+0.99%)
Oct 17, 2013 4.127 4.196 4.127 4.177 63,933 +0.02(+0.55%)
Oct 16, 2013 4.129 4.159 4.122 4.154 41,733 +0.06(+1.46%)
Oct 15, 2013 4.118 4.145 4.094 4.094 44,683 -0.03(-0.78%)
Oct 14, 2013 4.067 4.157 4.067 4.127 69,900 +0.01(+0.27%)
Oct 11, 2013 4.085 4.127 4.085 4.116 23,304 +0.02(+0.52%)
Oct 10, 2013 4.057 4.094 4.044 4.094 26,074 +0.08(+2.07%)
Oct 09, 2013 4.025 4.042 4.002 4.011 32,103 -0.03(-0.77%)
Oct 08, 2013 4.056 4.075 4.033 4.042 21,918 -0.04(-0.90%)
Oct 07, 2013 4.093 4.093 4.047 4.079 47,732 -0.02(-0.45%)
Oct 04, 2013 4.097 4.097 4.065 4.097 15,401 +0.02(+0.56%)
Oct 03, 2013 4.079 4.079 4.043 4.075 31,680 -0.03(-0.75%)
Oct 02, 2013 4.061 4.106 4.061 4.105 19,237 +0.01(+0.31%)
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.