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 (%)
Feb 26, 2010 2.357 2.381 2.340 2.381 35,455 +0.06(+2.46%)
Feb 25, 2010 2.351 2.374 2.324 2.324 61,491 -0.01(-0.58%)
Feb 24, 2010 2.381 2.381 2.324 2.337 139,163 -0.04(-1.56%)
Feb 23, 2010 2.344 2.378 2.293 2.374 75,596 +0.04(+1.58%)
Feb 22, 2010 2.378 2.378 2.277 2.337 111,918 -0.04(-1.70%)
Feb 19, 2010 2.421 2.421 2.378 2.378 34,311 -0.01(-0.56%)
Feb 18, 2010 2.384 2.431 2.357 2.391 46,216 +0.03(+1.14%)
Feb 17, 2010 2.344 2.388 2.344 2.364 49,714 -0.00(-0.14%)
Feb 16, 2010 2.408 2.408 2.341 2.367 50,833 -0.01(-0.21%)
Feb 12, 2010 2.388 2.373 2.373 2.373 31,179 -0.03(-1.19%)
Feb 11, 2010 2.384 2.401 2.347 2.401 54,082 +0.02(+0.80%)
Feb 10, 2010 2.401 2.401 2.366 2.382 25,569 -0.05(-2.18%)
Feb 09, 2010 2.402 2.442 2.402 2.435 71,932 +0.04(+1.65%)
Feb 08, 2010 2.355 2.469 2.339 2.396 40,783 +0.04(+1.70%)
Feb 05, 2010 2.426 2.426 2.355 2.355 73,518 -0.07(-3.03%)
Feb 04, 2010 2.429 2.512 2.382 2.429 86,475 +0.00(+0.00%)
Feb 03, 2010 2.499 2.499 2.426 2.429 44,111 -0.05(-1.89%)
Feb 02, 2010 2.472 2.512 2.416 2.476 88,971 +0.00(+0.14%)
Feb 01, 2010 2.376 2.472 2.376 2.472 48,921 +0.10(+4.23%)
Jan 29, 2010 2.422 2.422 2.359 2.372 88,708 -0.01(-0.25%)
Jan 28, 2010 2.376 2.386 2.345 2.378 52,662 -0.00(-0.17%)
Jan 27, 2010 2.406 2.429 2.359 2.382 43,982 -0.04(-1.79%)
Jan 26, 2010 2.459 2.482 2.406 2.426 61,899 -0.04(-1.76%)
Jan 25, 2010 2.432 2.469 2.359 2.469 74,416 +0.02(+0.96%)
Jan 22, 2010 2.389 2.459 2.382 2.446 72,506 +0.07(+2.81%)
Jan 21, 2010 2.386 2.412 2.372 2.379 70,519 -0.04(-1.48%)
Jan 20, 2010 2.402 2.416 2.382 2.415 16,000 +0.00(+0.10%)
Jan 19, 2010 2.406 2.436 2.342 2.412 63,348 +0.02(+0.98%)
Jan 15, 2010 2.392 2.389 2.389 2.389 31,726 -0.02(-0.83%)
Jan 14, 2010 2.386 2.422 2.372 2.409 66,562 +0.01(+0.28%)
Jan 13, 2010 2.422 2.449 2.382 2.402 25,518 -0.03(-1.13%)
Jan 12, 2010 2.410 2.443 2.400 2.430 50,303 -0.02(-0.68%)
Jan 11, 2010 2.403 2.446 2.403 2.446 47,745 +0.05(+1.93%)
Jan 08, 2010 2.410 2.410 2.387 2.400 40,375 -0.02(-0.82%)
Jan 07, 2010 2.480 2.480 2.387 2.420 93,672 -0.03(-1.08%)
Jan 06, 2010 2.453 2.473 2.426 2.446 31,081 +0.02(+0.96%)
Jan 05, 2010 2.473 2.473 2.393 2.423 14,691 -0.02(-0.68%)
Jan 04, 2010 2.417 2.483 2.387 2.440 39,896 +0.00(+0.07%)
Dec 31, 2009 2.403 2.438 2.438 2.438 91,406 +0.04(+1.87%)
Dec 30, 2009 2.390 2.413 2.330 2.393 82,118 -0.02(-0.96%)
Dec 29, 2009 2.430 2.441 2.378 2.417 48,786 -0.03(-1.35%)
Dec 28, 2009 2.463 2.470 2.420 2.450 81,288 -0.02(-0.67%)
Dec 24, 2009 2.440 2.473 2.430 2.466 35,530 +0.07(+3.05%)
Dec 23, 2009 2.433 2.536 2.357 2.393 134,343 -0.08(-3.09%)
Dec 22, 2009 2.407 2.476 2.371 2.470 88,103 +0.06(+2.62%)
Dec 21, 2009 2.347 2.549 2.347 2.407 182,840 +0.08(+3.57%)
Dec 18, 2009 2.327 2.350 2.291 2.324 63,873 -0.00(-0.04%)
Dec 17, 2009 2.344 2.349 2.315 2.325 55,094 -0.03(-1.23%)
Dec 16, 2009 2.347 2.354 2.320 2.354 94,148 +0.02(+0.85%)
Dec 15, 2009 2.294 2.337 2.283 2.334 79,014 +0.02(+0.72%)
Dec 14, 2009 2.320 2.320 2.281 2.317 37,292 -0.00(-0.14%)
Dec 11, 2009 2.310 2.320 2.284 2.320 62,832 +0.02(+1.01%)
Dec 10, 2009 2.221 2.297 2.214 2.297 81,620 +0.08(+3.59%)
Dec 09, 2009 2.281 2.304 2.204 2.218 89,497 -0.07(-2.90%)
Dec 08, 2009 2.251 2.284 2.204 2.284 202,986 +0.02(+0.88%)
Dec 07, 2009 2.221 2.264 2.221 2.264 46,330 -0.00(-0.16%)
Dec 04, 2009 2.274 2.274 2.204 2.268 85,982 +0.06(+2.87%)
Dec 03, 2009 2.211 2.264 2.204 2.204 98,447 +0.03(+1.48%)
Dec 02, 2009 2.224 2.254 2.158 2.172 85,816 -0.05(-2.20%)
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.