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, 2015 4.714 4.688 4.688 4.688 28,600 -0.02(-0.45%)
Dec 30, 2015 4.741 4.741 4.688 4.709 42,331 -0.01(-0.11%)
Dec 29, 2015 4.719 4.719 4.693 4.714 18,416 +0.02(+0.34%)
Dec 28, 2015 4.698 4.709 4.645 4.698 21,877 +0.01(+0.20%)
Dec 24, 2015 4.698 4.689 4.689 4.689 6,021 +0.00(+0.02%)
Dec 23, 2015 4.656 4.688 4.656 4.688 22,063 +0.07(+1.50%)
Dec 22, 2015 4.597 4.624 4.581 4.618 16,823 +0.04(+0.93%)
Dec 21, 2015 4.629 4.629 4.549 4.576 9,629 +0.00(+0.00%)
Dec 18, 2015 4.618 4.618 4.554 4.576 38,371 -0.02(-0.46%)
Dec 17, 2015 4.666 4.677 4.587 4.597 46,727 -0.04(-0.92%)
Dec 16, 2015 4.544 4.650 4.544 4.640 37,108 +0.08(+1.75%)
Dec 15, 2015 4.533 4.592 4.533 4.560 64,171 +0.06(+1.42%)
Dec 14, 2015 4.480 4.523 4.454 4.496 69,230 -0.01(-0.24%)
Dec 11, 2015 4.549 4.581 4.491 4.507 39,272 -0.07(-1.62%)
Dec 10, 2015 4.592 4.634 4.581 4.581 20,748 -0.04(-0.81%)
Dec 09, 2015 4.677 4.689 4.581 4.618 121,792 -0.06(-1.33%)
Dec 08, 2015 4.660 4.681 4.633 4.681 23,500 +0.02(+0.43%)
Dec 07, 2015 4.723 4.723 4.654 4.661 9,884 -0.06(-1.32%)
Dec 04, 2015 4.654 4.733 4.654 4.723 17,710 +0.07(+1.44%)
Dec 03, 2015 4.744 4.744 4.654 4.656 17,417 -0.07(-1.42%)
Dec 02, 2015 4.755 4.787 4.723 4.723 26,767 -0.05(-1.11%)
Dec 01, 2015 4.750 4.776 4.739 4.776 5,137 +0.02(+0.45%)
Nov 30, 2015 4.765 4.765 4.737 4.755 10,953 -0.02(-0.44%)
Nov 27, 2015 4.776 4.792 4.745 4.776 23,506 +0.04(+0.78%)
Nov 25, 2015 4.697 4.739 4.739 4.739 15,142 +0.02(+0.34%)
Nov 24, 2015 4.681 4.735 4.670 4.723 19,355 +0.01(+0.11%)
Nov 23, 2015 4.718 4.734 4.707 4.718 8,682 +0.01(+0.22%)
Nov 20, 2015 4.707 4.742 4.707 4.707 13,736 +0.00(+0.00%)
Nov 19, 2015 4.718 4.721 4.691 4.707 19,064 -0.03(-0.56%)
Nov 18, 2015 4.713 4.734 4.697 4.734 25,369 +0.07(+1.57%)
Nov 17, 2015 4.676 4.697 4.656 4.661 28,280 -0.01(-0.21%)
Nov 16, 2015 4.649 4.670 4.623 4.670 44,918 +0.01(+0.23%)
Nov 13, 2015 4.670 4.676 4.623 4.660 61,640 -0.03(-0.68%)
Nov 12, 2015 4.702 4.707 4.676 4.691 22,393 -0.06(-1.22%)
Nov 11, 2015 4.802 4.802 4.734 4.750 9,585 -0.02(-0.44%)
Nov 10, 2015 4.739 4.776 4.728 4.771 15,674 +0.03(+0.70%)
Nov 09, 2015 4.780 4.790 4.738 4.738 15,558 -0.07(-1.42%)
Nov 06, 2015 4.780 4.816 4.775 4.806 34,235 -0.02(-0.44%)
Nov 05, 2015 4.822 4.842 4.822 4.827 6,233 -0.01(-0.22%)
Nov 04, 2015 4.832 4.853 4.827 4.837 11,828 -0.03(-0.61%)
Nov 03, 2015 4.843 4.885 4.843 4.867 29,512 +0.02(+0.50%)
Nov 02, 2015 4.811 4.848 4.780 4.843 32,293 +0.05(+0.99%)
Oct 30, 2015 4.816 4.816 4.753 4.795 24,264 +0.01(+0.22%)
Oct 29, 2015 4.790 4.801 4.766 4.785 9,601 +0.01(+0.11%)
Oct 28, 2015 4.743 4.785 4.732 4.780 79,106 +0.04(+0.89%)
Oct 27, 2015 4.769 4.785 4.738 4.738 61,851 -0.08(-1.64%)
Oct 26, 2015 4.832 4.837 4.816 4.816 21,654 -0.04(-0.86%)
Oct 23, 2015 4.848 4.869 4.832 4.859 8,455 +0.05(+1.09%)
Oct 22, 2015 4.748 4.811 4.748 4.806 51,149 +0.08(+1.67%)
Oct 21, 2015 4.738 4.738 4.717 4.727 27,170 -0.01(-0.22%)
Oct 20, 2015 4.717 4.748 4.696 4.738 45,900 +0.02(+0.45%)
Oct 19, 2015 4.692 4.717 4.664 4.717 42,469 +0.02(+0.36%)
Oct 16, 2015 4.696 4.706 4.695 4.700 7,263 +0.00(+0.09%)
Oct 15, 2015 4.601 4.696 4.601 4.696 18,364 +0.08(+1.84%)
Oct 14, 2015 4.648 4.664 4.606 4.611 10,279 -0.03(-0.67%)
Oct 13, 2015 4.632 4.673 4.631 4.642 101,453 -0.01(-0.22%)
Oct 12, 2015 4.673 4.673 4.643 4.652 9,870 +0.01(+0.11%)
Oct 09, 2015 4.611 4.656 4.590 4.647 21,337 +0.04(+0.79%)
Oct 08, 2015 4.543 4.611 4.543 4.611 23,824 +0.08(+1.73%)
Oct 07, 2015 4.548 4.562 4.527 4.532 11,358 +0.04(+0.93%)
Oct 06, 2015 4.480 4.517 4.480 4.490 42,733 +0.02(+0.35%)
Oct 05, 2015 4.412 4.537 4.412 4.475 49,553 +0.09(+2.15%)
Oct 02, 2015 4.329 4.412 4.315 4.381 8,827 -0.00(-0.00%)
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.