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 (%)
Feb 27, 2004 4.074 4.087 4.008 4.054 55,206 +0.01(+0.33%)
Feb 26, 2004 4.077 4.091 4.031 4.041 34,390 -0.02(-0.49%)
Feb 25, 2004 4.031 4.077 4.031 4.061 20,815 +0.03(+0.74%)
Feb 24, 2004 4.104 4.104 4.014 4.031 53,396 -0.06(-1.54%)
Feb 23, 2004 4.110 4.137 4.057 4.094 48,870 -0.03(-0.72%)
Feb 20, 2004 4.110 4.124 4.097 4.124 34,692 +0.01(+0.32%)
Feb 19, 2004 4.160 4.160 4.104 4.110 50,680 -0.02(-0.40%)
Feb 18, 2004 4.150 4.170 4.127 4.127 15,988 -0.02(-0.40%)
Feb 17, 2004 4.144 4.150 4.114 4.144 41,027 -0.02(-0.48%)
Feb 13, 2004 4.180 4.213 4.163 4.163 38,614 -0.01(-0.32%)
Feb 12, 2004 4.203 4.246 4.163 4.177 47,664 -0.02(-0.40%)
Feb 11, 2004 4.144 4.207 4.127 4.193 48,569 +0.03(+0.72%)
Feb 10, 2004 4.170 4.173 4.134 4.163 47,362 -0.01(-0.16%)
Feb 09, 2004 4.203 4.210 4.130 4.170 40,424 +0.03(+0.80%)
Feb 06, 2004 4.144 4.160 4.107 4.137 32,882 +0.04(+1.05%)
Feb 05, 2004 4.117 4.150 4.084 4.094 26,245 -0.01(-0.16%)
Feb 04, 2004 4.087 4.130 4.081 4.100 54,602 -0.01(-0.16%)
Feb 03, 2004 4.087 4.127 4.077 4.107 50,982 +0.02(+0.49%)
Feb 02, 2004 4.160 4.210 4.081 4.087 82,658 -0.08(-1.83%)
Jan 30, 2004 4.104 4.207 4.051 4.163 119,763 +0.08(+1.87%)
Jan 29, 2004 4.124 4.124 4.077 4.087 74,513 -0.06(-1.44%)
Jan 28, 2004 4.097 4.147 4.097 4.147 47,060 +0.03(+0.81%)
Jan 27, 2004 4.137 4.140 4.087 4.114 75,418 -0.01(-0.32%)
Jan 26, 2004 4.124 4.157 4.104 4.127 43,742 +0.02(+0.40%)
Jan 23, 2004 4.127 4.140 4.110 4.110 27,150 -0.02(-0.48%)
Jan 22, 2004 4.160 4.163 4.104 4.130 41,630 -0.01(-0.32%)
Jan 21, 2004 4.127 4.154 4.114 4.144 36,200 -0.00(-0.08%)
Jan 20, 2004 4.110 4.177 4.100 4.147 66,971 +0.02(+0.56%)
Jan 16, 2004 4.094 4.124 4.087 4.124 22,625 +0.01(+0.16%)
Jan 15, 2004 4.110 4.150 4.081 4.117 72,703 +0.02(+0.40%)
Jan 14, 2004 4.104 4.104 4.051 4.100 38,312 -0.01(-0.24%)
Jan 13, 2004 4.134 4.137 4.094 4.110 29,262 -0.00(-0.08%)
Jan 12, 2004 4.110 4.154 4.110 4.114 34,993 +0.01(+0.32%)
Jan 09, 2004 4.067 4.100 4.064 4.100 87,484 +0.02(+0.57%)
Jan 08, 2004 4.067 4.097 4.064 4.077 52,189 -0.00(-0.08%)
Jan 07, 2004 4.097 4.097 4.047 4.081 55,809 -0.02(-0.40%)
Jan 06, 2004 4.110 4.117 4.094 4.097 30,468 +0.02(+0.41%)
Jan 05, 2004 4.077 4.120 4.067 4.081 58,826 +0.02(+0.49%)
Jan 02, 2004 3.998 4.071 3.994 4.061 48,267 +0.05(+1.24%)
Dec 31, 2003 3.971 4.024 3.971 4.011 79,038 +0.01(+0.17%)
Dec 30, 2003 4.001 4.021 3.984 4.004 61,842 +0.00(+0.00%)
Dec 29, 2003 3.965 4.004 3.968 4.004 109,507 +0.04(+1.00%)
Dec 26, 2003 3.898 3.965 3.898 3.965 74,814 +0.07(+1.87%)
Dec 24, 2003 3.888 3.938 3.865 3.892 158,981 -0.04(-0.93%)
Dec 23, 2003 3.928 3.945 3.905 3.928 114,937 +0.01(+0.25%)
Dec 22, 2003 3.905 3.918 3.898 3.918 110,110 -0.00(-0.08%)
Dec 19, 2003 3.912 3.921 3.878 3.921 135,450 +0.01(+0.17%)
Dec 18, 2003 3.892 3.915 3.888 3.915 108,300 +0.02(+0.51%)
Dec 17, 2003 3.882 3.895 3.862 3.895 73,909 +0.02(+0.43%)
Dec 16, 2003 3.872 3.888 3.865 3.878 66,066 +0.01(+0.26%)
Dec 15, 2003 3.892 3.892 3.868 3.868 55,809 -0.01(-0.26%)
Dec 12, 2003 3.885 3.888 3.865 3.878 52,490 -0.02(-0.51%)
Dec 11, 2003 3.912 3.915 3.892 3.898 43,139 -0.01(-0.34%)
Dec 10, 2003 3.948 3.948 3.888 3.912 52,792 -0.04(-1.01%)
Dec 09, 2003 3.931 3.931 3.928 3.951 66,669 +0.00(+0.00%)
Dec 08, 2003 3.945 3.955 3.931 3.951 69,987 +0.01(+0.25%)
Dec 05, 2003 3.915 3.938 3.915 3.941 53,396 +0.00(+0.08%)
Dec 04, 2003 3.925 3.938 3.912 3.938 57,921 +0.03(+0.68%)
Dec 03, 2003 3.908 3.925 3.905 3.912 57,016 +0.03(+0.85%)
Dec 02, 2003 3.895 3.908 3.875 3.878 72,703 -0.02(-0.43%)
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.