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, 2014 4.900 4.900 4.900 4.900 60,710 -0.01(-0.30%)
Dec 30, 2014 4.885 4.915 4.880 4.915 173,916 -0.01(-0.20%)
Dec 29, 2014 4.969 4.974 4.905 4.925 72,430 -0.04(-0.90%)
Dec 26, 2014 5.009 5.009 4.950 4.969 27,275 +0.00(+0.10%)
Dec 24, 2014 4.994 4.964 4.964 4.964 9,247 +0.01(+0.30%)
Dec 23, 2014 4.930 4.954 4.915 4.950 25,329 +0.03(+0.61%)
Dec 22, 2014 4.950 4.955 4.880 4.920 68,096 +0.02(+0.41%)
Dec 19, 2014 4.865 4.915 4.865 4.900 48,769 +0.03(+0.72%)
Dec 18, 2014 4.820 4.865 4.810 4.865 57,343 +0.11(+2.41%)
Dec 17, 2014 4.701 4.765 4.676 4.751 58,463 +0.09(+1.92%)
Dec 16, 2014 4.671 4.741 4.661 4.661 72,318 -0.04(-0.95%)
Dec 15, 2014 4.741 4.800 4.692 4.706 60,726 -0.03(-0.73%)
Dec 12, 2014 4.805 4.815 4.741 4.741 28,065 -0.10(-2.16%)
Dec 11, 2014 4.795 4.875 4.795 4.845 67,702 +0.01(+0.31%)
Dec 10, 2014 4.875 4.875 4.820 4.830 20,428 -0.07(-1.50%)
Dec 09, 2014 4.928 4.928 4.884 4.904 42,790 -0.03(-0.70%)
Dec 08, 2014 4.958 4.958 4.938 4.938 26,727 -0.00(-0.10%)
Dec 05, 2014 4.953 4.963 4.943 4.943 13,797 +0.01(+0.20%)
Dec 04, 2014 4.938 4.967 4.933 4.933 19,547 -0.03(-0.60%)
Dec 03, 2014 4.968 4.971 4.953 4.963 21,602 +0.00(+0.10%)
Dec 02, 2014 4.938 4.968 4.938 4.958 20,169 +0.02(+0.40%)
Dec 01, 2014 4.953 4.958 4.923 4.938 20,595 -0.03(-0.70%)
Nov 28, 2014 5.012 5.012 4.973 4.973 21,719 -0.02(-0.40%)
Nov 26, 2014 4.973 4.993 4.993 4.993 22,028 +0.02(+0.38%)
Nov 25, 2014 4.980 4.988 4.948 4.974 37,744 +0.00(+0.02%)
Nov 24, 2014 4.993 4.998 4.958 4.973 39,039 +0.02(+0.40%)
Nov 21, 2014 4.993 4.995 4.953 4.953 18,425 +0.01(+0.20%)
Nov 20, 2014 4.933 4.959 4.933 4.943 14,031 -0.01(-0.13%)
Nov 19, 2014 4.963 4.970 4.928 4.950 41,725 -0.01(-0.27%)
Nov 18, 2014 4.939 4.975 4.939 4.963 29,949 +0.02(+0.48%)
Nov 17, 2014 4.933 4.968 4.933 4.939 36,792 -0.00(-0.06%)
Nov 14, 2014 4.938 4.953 4.928 4.942 14,017 -0.00(-0.02%)
Nov 13, 2014 4.938 4.958 4.938 4.943 6,200 -0.01(-0.30%)
Nov 12, 2014 4.938 4.958 4.938 4.958 15,533 -0.00(-0.07%)
Nov 11, 2014 4.971 4.976 4.942 4.962 12,388 +0.00(+0.00%)
Nov 10, 2014 4.942 4.962 4.932 4.962 11,072 +0.01(+0.20%)
Nov 07, 2014 4.903 4.952 4.903 4.952 17,333 +0.03(+0.60%)
Nov 06, 2014 4.922 4.922 4.908 4.922 22,306 -0.01(-0.20%)
Nov 05, 2014 4.903 4.937 4.903 4.932 22,060 +0.03(+0.60%)
Nov 04, 2014 4.922 4.922 4.883 4.903 23,046 -0.02(-0.50%)
Nov 03, 2014 4.912 4.927 4.903 4.927 34,455 +0.00(+0.00%)
Oct 31, 2014 4.912 4.927 4.888 4.927 52,548 +0.05(+1.01%)
Oct 30, 2014 4.834 4.878 4.829 4.878 21,122 +0.05(+1.02%)
Oct 29, 2014 4.839 4.839 4.814 4.829 28,094 -0.02(-0.51%)
Oct 28, 2014 4.814 4.858 4.809 4.853 39,967 +0.06(+1.23%)
Oct 27, 2014 4.784 4.814 4.814 4.794 43,904 -0.02(-0.41%)
Oct 24, 2014 4.814 4.848 4.775 4.814 38,563 +0.01(+0.31%)
Oct 23, 2014 4.770 4.819 4.770 4.799 36,960 +0.04(+0.93%)
Oct 22, 2014 4.759 4.807 4.740 4.755 19,222 +0.01(+0.31%)
Oct 21, 2014 4.656 4.740 4.656 4.740 68,848 +0.09(+2.00%)
Oct 20, 2014 4.632 4.651 4.632 4.647 19,228 +0.02(+0.33%)
Oct 17, 2014 4.607 4.647 4.579 4.632 43,685 +0.08(+1.81%)
Oct 16, 2014 4.446 4.563 4.433 4.550 104,553 +0.05(+1.13%)
Oct 15, 2014 4.563 4.563 4.419 4.499 97,335 -0.07(-1.48%)
Oct 14, 2014 4.645 4.645 4.557 4.567 66,639 -0.04(-0.85%)
Oct 13, 2014 4.669 4.684 4.606 4.606 172,182 -0.06(-1.36%)
Oct 10, 2014 4.723 4.733 4.665 4.669 69,991 -0.05(-1.14%)
Oct 09, 2014 4.777 4.806 4.723 4.723 22,455 -0.08(-1.73%)
Oct 08, 2014 4.758 4.806 4.740 4.806 22,831 +0.05(+1.03%)
Oct 07, 2014 4.772 4.777 4.758 4.758 30,008 -0.02(-0.41%)
Oct 06, 2014 4.811 4.811 4.775 4.777 55,831 -0.01(-0.31%)
Oct 03, 2014 4.783 4.811 4.768 4.792 50,813 +0.03(+0.62%)
Oct 02, 2014 4.762 4.777 4.694 4.762 89,668 -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.