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 28, 2005 4.044 4.077 4.011 4.034 96,836 +0.01(+0.16%)
Feb 25, 2005 4.044 4.067 4.024 4.028 45,250 +0.01(+0.25%)
Feb 24, 2005 4.011 4.044 4.011 4.018 31,072 -0.02(-0.49%)
Feb 23, 2005 4.021 4.037 4.004 4.037 71,798 +0.00(+0.00%)
Feb 22, 2005 4.061 4.074 4.008 4.037 101,965 +0.01(+0.25%)
Feb 18, 2005 4.031 4.074 4.008 4.028 58,826 -0.00(-0.08%)
Feb 17, 2005 4.057 4.064 4.031 4.031 78,133 -0.01(-0.33%)
Feb 16, 2005 4.057 4.091 4.028 4.044 40,122 -0.02(-0.41%)
Feb 15, 2005 4.061 4.110 4.044 4.061 53,094 -0.00(-0.08%)
Feb 14, 2005 4.077 4.140 4.064 4.064 68,781 +0.01(+0.25%)
Feb 11, 2005 4.064 4.127 4.054 4.054 63,049 -0.01(-0.24%)
Feb 10, 2005 4.031 4.064 4.028 4.064 48,267 +0.04(+1.07%)
Feb 09, 2005 4.057 4.091 4.021 4.021 101,663 -0.04(-1.06%)
Feb 08, 2005 4.047 4.077 4.018 4.064 116,445 +0.02(+0.41%)
Feb 07, 2005 4.028 4.077 4.024 4.047 71,194 +0.02(+0.49%)
Feb 04, 2005 4.047 4.077 4.021 4.028 62,446 +0.00(+0.00%)
Feb 03, 2005 4.044 4.061 4.028 4.028 80,546 -0.03(-0.65%)
Feb 02, 2005 4.061 4.081 4.044 4.054 84,468 +0.01(+0.16%)
Feb 01, 2005 4.047 4.110 4.044 4.047 87,786 -0.03(-0.81%)
Jan 31, 2005 4.004 4.087 3.984 4.081 113,730 +0.05(+1.32%)
Jan 28, 2005 4.028 4.067 4.014 4.028 35,899 -0.02(-0.41%)
Jan 27, 2005 4.044 4.061 4.028 4.044 43,742 +0.03(+0.83%)
Jan 26, 2005 4.028 4.071 4.011 4.011 92,915 -0.03(-0.82%)
Jan 25, 2005 4.041 4.044 4.014 4.044 116,445 -0.03(-0.65%)
Jan 24, 2005 4.011 4.077 3.994 4.071 29,865 +0.05(+1.32%)
Jan 21, 2005 4.024 4.064 3.998 4.018 58,524 -0.01(-0.25%)
Jan 20, 2005 3.941 4.028 3.941 4.028 84,166 +0.07(+1.84%)
Jan 19, 2005 3.978 4.014 3.935 3.955 102,568 -0.02(-0.42%)
Jan 18, 2005 3.994 4.021 3.951 3.971 91,406 -0.04(-0.99%)
Jan 14, 2005 4.011 4.018 3.968 4.011 47,362 +0.02(+0.41%)
Jan 13, 2005 4.077 4.091 3.991 3.994 44,949 -0.08(-2.03%)
Jan 12, 2005 4.021 4.087 3.994 4.077 57,619 +0.06(+1.57%)
Jan 11, 2005 4.011 4.034 3.981 4.014 43,742 +0.02(+0.58%)
Jan 10, 2005 4.061 4.087 3.981 3.991 66,971 -0.10(-2.51%)
Jan 07, 2005 3.994 4.094 3.994 4.094 34,993 +0.07(+1.65%)
Jan 06, 2005 4.037 4.061 3.978 4.028 74,211 -0.03(-0.82%)
Jan 05, 2005 4.011 4.061 3.931 4.061 86,278 +0.02(+0.41%)
Jan 04, 2005 4.028 4.077 4.011 4.044 102,266 +0.00(+0.00%)
Jan 03, 2005 4.044 4.057 3.978 4.044 171,651 +0.02(+0.58%)
Dec 31, 2004 3.984 4.021 3.965 4.021 64,557 +0.06(+1.51%)
Dec 30, 2004 3.991 3.994 3.925 3.961 73,004 +0.00(+0.08%)
Dec 29, 2004 3.945 3.994 3.941 3.958 55,809 -0.03(-0.75%)
Dec 28, 2004 3.975 3.991 3.928 3.988 81,451 +0.03(+0.67%)
Dec 27, 2004 3.945 3.988 3.931 3.961 48,267 +0.03(+0.76%)
Dec 23, 2004 3.945 3.958 3.921 3.931 137,562 +0.00(+0.08%)
Dec 22, 2004 3.941 3.948 3.905 3.928 25,340 -0.02(-0.42%)
Dec 21, 2004 3.878 3.945 3.855 3.945 146,612 +0.10(+2.59%)
Dec 20, 2004 3.918 3.931 3.829 3.845 169,238 -0.08(-1.94%)
Dec 17, 2004 3.951 3.951 3.908 3.921 55,809 -0.03(-0.76%)
Dec 16, 2004 3.931 3.951 3.928 3.951 54,602 +0.01(+0.25%)
Dec 15, 2004 3.968 4.018 3.925 3.941 78,133 -0.06(-1.49%)
Dec 14, 2004 4.011 4.021 3.945 4.001 98,948 -0.01(-0.25%)
Dec 13, 2004 4.021 4.054 3.991 4.011 87,484 +0.00(+0.00%)
Dec 10, 2004 4.001 4.051 3.998 4.011 36,502 -0.02(-0.41%)
Dec 09, 2004 4.004 4.057 3.981 4.028 62,144 -0.01(-0.25%)
Dec 08, 2004 4.001 4.054 3.988 4.037 65,462 -0.02(-0.49%)
Dec 07, 2004 3.928 4.057 3.928 4.057 87,183 +0.11(+2.86%)
Dec 06, 2004 4.011 4.037 3.928 3.945 47,965 -0.04(-0.92%)
Dec 03, 2004 3.928 3.988 3.928 3.981 48,267 +0.02(+0.59%)
Dec 02, 2004 3.951 4.004 3.945 3.958 45,250 +0.01(+0.25%)
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.