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, 2007 4.657 4.657 4.628 4.657 24,133 -0.01(-0.21%)
Feb 27, 2007 4.647 4.674 4.624 4.667 100,758 +0.00(+0.07%)
Feb 26, 2007 4.637 4.681 4.637 4.664 41,932 +0.02(+0.50%)
Feb 23, 2007 4.641 4.657 4.598 4.641 59,731 +0.00(+0.07%)
Feb 22, 2007 4.608 4.641 4.591 4.637 89,898 +0.00(+0.00%)
Feb 21, 2007 4.608 4.641 4.598 4.637 86,579 -0.00(-0.07%)
Feb 20, 2007 4.664 4.684 4.608 4.641 112,523 -0.03(-0.64%)
Feb 16, 2007 4.674 4.724 4.644 4.671 43,742 +0.00(+0.07%)
Feb 15, 2007 4.700 4.750 4.664 4.667 17,496 -0.01(-0.14%)
Feb 14, 2007 4.717 4.724 4.661 4.674 46,759 -0.07(-1.39%)
Feb 13, 2007 4.624 4.740 4.608 4.740 72,461 +0.12(+2.50%)
Feb 12, 2007 4.641 4.750 4.621 4.624 51,585 -0.02(-0.36%)
Feb 09, 2007 4.671 4.724 4.634 4.641 23,530 -0.03(-0.71%)
Feb 08, 2007 4.594 4.674 4.584 4.674 42,535 +0.07(+1.44%)
Feb 07, 2007 4.631 4.674 4.581 4.608 73,608 -0.05(-1.07%)
Feb 06, 2007 4.618 4.717 4.608 4.657 117,652 +0.02(+0.36%)
Feb 05, 2007 4.604 4.641 4.601 4.641 44,044 +0.05(+1.01%)
Feb 02, 2007 4.618 4.624 4.588 4.594 20,513 +0.00(+0.00%)
Feb 01, 2007 4.584 4.624 4.561 4.594 63,652 -0.03(-0.57%)
Jan 31, 2007 4.637 4.651 4.528 4.621 95,026 +0.02(+0.36%)
Jan 30, 2007 4.508 4.647 4.495 4.604 113,428 +0.09(+2.06%)
Jan 29, 2007 4.521 4.548 4.452 4.512 113,428 -0.01(-0.22%)
Jan 26, 2007 4.545 4.548 4.502 4.521 38,010 +0.00(+0.07%)
Jan 25, 2007 4.505 4.535 4.502 4.518 60,636 -0.00(-0.07%)
Jan 24, 2007 4.488 4.525 4.488 4.521 44,044 +0.02(+0.52%)
Jan 23, 2007 4.488 4.515 4.458 4.498 73,909 -0.01(-0.29%)
Jan 22, 2007 4.508 4.515 4.475 4.512 66,367 +0.01(+0.15%)
Jan 19, 2007 4.475 4.508 4.449 4.505 54,904 +0.04(+0.89%)
Jan 18, 2007 4.455 4.478 4.452 4.465 38,915 -0.00(-0.07%)
Jan 17, 2007 4.478 4.482 4.442 4.468 57,317 -0.02(-0.37%)
Jan 16, 2007 4.478 4.495 4.445 4.485 62,747 +0.01(+0.15%)
Jan 12, 2007 4.442 4.478 4.412 4.478 50,680 +0.04(+0.82%)
Jan 11, 2007 4.439 4.442 4.386 4.442 55,507 +0.00(+0.00%)
Jan 10, 2007 4.435 4.468 4.376 4.442 105,585 -0.03(-0.67%)
Jan 09, 2007 4.465 4.485 4.409 4.472 53,999 +0.00(+0.00%)
Jan 08, 2007 4.415 4.472 4.396 4.472 31,072 +0.04(+0.90%)
Jan 05, 2007 4.419 4.435 4.382 4.432 58,524 -0.03(-0.59%)
Jan 04, 2007 4.399 4.458 4.396 4.458 74,211 +0.06(+1.43%)
Jan 03, 2007 4.396 4.409 4.376 4.396 65,161 +0.01(+0.30%)
Dec 29, 2006 4.392 4.405 4.359 4.382 59,731 -0.01(-0.23%)
Dec 28, 2006 4.399 4.409 4.362 4.392 44,044 -0.01(-0.30%)
Dec 27, 2006 4.412 4.458 4.402 4.405 52,189 -0.02(-0.45%)
Dec 26, 2006 4.349 4.455 4.349 4.425 87,183 +0.07(+1.60%)
Dec 22, 2006 4.472 4.508 4.296 4.356 230,477 -0.09(-1.94%)
Dec 21, 2006 4.468 4.468 4.349 4.442 57,619 +0.00(+0.07%)
Dec 20, 2006 4.435 4.458 4.405 4.439 31,675 +0.02(+0.53%)
Dec 19, 2006 4.409 4.439 4.336 4.415 83,563 +0.01(+0.23%)
Dec 18, 2006 4.425 4.425 4.376 4.405 26,547 -0.01(-0.23%)
Dec 15, 2006 4.356 4.442 4.333 4.415 83,563 +0.06(+1.29%)
Dec 14, 2006 4.372 4.412 4.329 4.359 38,010 +0.01(+0.30%)
Dec 13, 2006 4.372 4.412 4.329 4.346 38,312 -0.13(-2.82%)
Dec 12, 2006 4.452 4.472 4.449 4.472 31,072 +0.03(+0.60%)
Dec 11, 2006 4.472 4.472 4.442 4.445 22,927 +0.00(+0.00%)
Dec 08, 2006 4.458 4.472 4.409 4.445 32,882 +0.01(+0.15%)
Dec 07, 2006 4.415 4.449 4.415 4.439 58,524 +0.03(+0.68%)
Dec 06, 2006 4.422 4.432 4.409 4.409 48,870 -0.00(-0.08%)
Dec 05, 2006 4.419 4.455 4.386 4.412 37,709 -0.03(-0.75%)
Dec 04, 2006 4.382 4.465 4.376 4.445 46,759 +0.07(+1.51%)
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.