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, 2020 7.292 7.292 7.292 69,545 +0.04(+0.54%)
Dec 30, 2020 7.347 7.370 7.228 7.252 69,545 -0.09(-1.29%)
Dec 29, 2020 7.347 7.370 7.276 7.347 26,145 +0.05(+0.65%)
Dec 28, 2020 7.355 7.370 7.299 7.299 33,236 -0.02(-0.32%)
Dec 24, 2020 7.284 7.323 7.284 7.323 8,880 +0.08(+1.09%)
Dec 23, 2020 7.228 7.323 7.228 7.244 21,341 -0.02(-0.22%)
Dec 22, 2020 7.299 7.299 7.244 7.260 23,765 -0.02(-0.22%)
Dec 21, 2020 7.268 7.276 7.213 7.276 21,675 -0.09(-1.28%)
Dec 18, 2020 7.284 7.370 7.284 7.370 33,491 +0.06(+0.75%)
Dec 17, 2020 7.276 7.410 7.276 7.315 42,746 +0.03(+0.39%)
Dec 16, 2020 7.326 7.333 7.247 7.286 39,575 -0.02(-0.21%)
Dec 15, 2020 7.239 7.310 7.220 7.302 19,699 +0.10(+1.41%)
Dec 14, 2020 7.224 7.255 7.192 7.200 26,178 +0.02(+0.33%)
Dec 11, 2020 7.130 7.208 7.106 7.177 34,461 +0.00(+0.00%)
Dec 10, 2020 7.263 7.263 7.138 7.177 30,612 -0.08(-1.08%)
Dec 09, 2020 7.247 7.292 7.239 7.255 27,967 +0.02(+0.22%)
Dec 08, 2020 7.232 7.286 7.216 7.239 25,100 +0.03(+0.43%)
Dec 07, 2020 7.245 7.245 7.180 7.208 46,281 -0.01(-0.11%)
Dec 04, 2020 7.208 7.341 7.177 7.216 102,491 +0.03(+0.44%)
Dec 03, 2020 7.098 7.192 7.090 7.185 40,611 +0.09(+1.33%)
Dec 02, 2020 7.051 7.125 7.051 7.090 36,082 +0.03(+0.44%)
Dec 01, 2020 7.028 7.067 7.000 7.059 36,450 +0.09(+1.24%)
Nov 30, 2020 6.973 6.996 6.942 6.973 28,017 -0.03(-0.45%)
Nov 27, 2020 6.989 7.020 6.989 7.004 16,720 +0.02(+0.22%)
Nov 25, 2020 7.036 7.036 6.957 6.989 24,250 +0.00(+0.00%)
Nov 24, 2020 6.902 7.028 6.895 6.989 40,574 +0.14(+2.00%)
Nov 23, 2020 6.793 6.887 6.793 6.852 37,481 +0.07(+0.98%)
Nov 20, 2020 6.848 6.855 6.785 6.785 15,443 -0.05(-0.80%)
Nov 19, 2020 6.840 6.879 6.832 6.840 58,917 -0.07(-1.07%)
Nov 18, 2020 6.921 7.015 6.898 6.914 120,200 -0.02(-0.22%)
Nov 17, 2020 6.851 6.937 6.832 6.929 72,672 +0.04(+0.56%)
Nov 16, 2020 6.773 6.914 6.742 6.890 54,609 +0.23(+3.39%)
Nov 13, 2020 6.571 6.664 6.571 6.664 23,890 +0.09(+1.42%)
Nov 12, 2020 6.571 6.604 6.534 6.571 52,156 -0.05(-0.71%)
Nov 11, 2020 6.540 6.618 6.522 6.618 64,932 +0.11(+1.67%)
Nov 10, 2020 6.400 6.540 6.353 6.509 34,110 +0.09(+1.46%)
Nov 09, 2020 6.407 6.493 6.400 6.415 69,752 +0.18(+2.87%)
Nov 06, 2020 6.275 6.289 6.236 6.236 24,789 -0.03(-0.50%)
Nov 05, 2020 6.283 6.342 6.260 6.267 37,873 +0.03(+0.50%)
Nov 04, 2020 6.174 6.278 6.026 6.236 46,996 +0.10(+1.65%)
Nov 03, 2020 6.018 6.135 6.010 6.135 43,131 +0.19(+3.14%)
Nov 02, 2020 5.800 6.006 5.800 5.948 63,209 +0.07(+1.19%)
Oct 30, 2020 5.971 5.971 5.870 5.878 32,753 -0.06(-1.05%)
Oct 29, 2020 5.847 5.940 5.800 5.940 36,406 +0.09(+1.46%)
Oct 28, 2020 6.018 6.104 5.847 5.855 130,039 -0.30(-4.81%)
Oct 27, 2020 6.252 6.283 6.151 6.151 34,008 -0.09(-1.50%)
Oct 26, 2020 6.337 6.353 6.236 6.244 50,636 -0.12(-1.84%)
Oct 23, 2020 6.353 6.407 6.353 6.361 28,899 +0.01(+0.12%)
Oct 22, 2020 6.431 6.431 6.353 6.353 41,990 -0.03(-0.42%)
Oct 21, 2020 6.411 6.411 6.349 6.380 41,194 +0.01(+0.12%)
Oct 20, 2020 6.357 6.418 6.341 6.372 26,081 +0.07(+1.10%)
Oct 19, 2020 6.411 6.411 6.302 6.302 45,546 -0.09(-1.33%)
Oct 16, 2020 6.403 6.426 6.380 6.388 15,000 +0.03(+0.55%)
Oct 15, 2020 6.318 6.364 6.063 6.353 78,558 -0.00(-0.06%)
Oct 14, 2020 6.426 6.426 6.326 6.357 22,957 -0.01(-0.12%)
Oct 13, 2020 6.426 6.488 6.357 6.364 76,564 -0.11(-1.67%)
Oct 12, 2020 6.434 6.480 6.434 6.473 22,373 +0.05(+0.72%)
Oct 09, 2020 6.480 6.488 6.426 6.426 35,432 -0.02(-0.36%)
Oct 08, 2020 6.488 6.488 6.426 6.449 42,290 +0.03(+0.48%)
Oct 07, 2020 6.403 6.449 6.364 6.418 33,256 +0.08(+1.34%)
Oct 06, 2020 6.364 6.442 6.333 6.333 33,761 -0.02(-0.24%)
Oct 05, 2020 6.295 6.380 6.295 6.349 15,322 +0.05(+0.74%)
Oct 02, 2020 6.279 6.326 6.229 6.302 25,862 +0.04(+0.62%)
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.