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 29, 2012 3.225 3.241 3.205 3.213 40,160 -0.02(-0.75%)
Feb 28, 2012 3.205 3.245 3.205 3.237 55,538 +0.02(+0.76%)
Feb 27, 2012 3.217 3.233 3.205 3.213 131,733 -0.01(-0.25%)
Feb 24, 2012 3.233 3.245 3.221 3.221 74,354 +0.01(+0.25%)
Feb 23, 2012 3.225 3.225 3.196 3.213 68,778 +0.01(+0.38%)
Feb 22, 2012 3.237 3.237 3.200 3.200 24,732 -0.02(-0.75%)
Feb 21, 2012 3.196 3.241 3.196 3.225 45,548 +0.05(+1.53%)
Feb 17, 2012 3.188 3.196 3.160 3.176 35,709 +0.01(+0.27%)
Feb 16, 2012 3.164 3.192 3.164 3.168 52,825 +0.02(+0.76%)
Feb 15, 2012 3.196 3.196 3.144 3.144 45,328 -0.02(-0.77%)
Feb 14, 2012 3.192 3.192 3.164 3.168 45,983 -0.01(-0.38%)
Feb 13, 2012 3.200 3.217 3.168 3.180 64,480 +0.01(+0.26%)
Feb 10, 2012 3.209 3.209 3.172 3.172 74,714 -0.03(-0.89%)
Feb 09, 2012 3.192 3.228 3.176 3.200 42,450 +0.02(+0.64%)
Feb 08, 2012 3.229 3.229 3.176 3.180 89,868 -0.01(-0.21%)
Feb 07, 2012 3.161 3.193 3.157 3.187 67,545 +0.04(+1.20%)
Feb 06, 2012 3.157 3.197 3.117 3.149 71,145 -0.02(-0.51%)
Feb 03, 2012 3.153 3.165 3.109 3.165 80,601 +0.03(+0.90%)
Feb 02, 2012 3.137 3.145 3.125 3.137 67,408 +0.01(+0.39%)
Feb 01, 2012 3.104 3.133 3.101 3.125 60,024 +0.05(+1.57%)
Jan 31, 2012 3.125 3.137 3.077 3.077 87,998 -0.04(-1.29%)
Jan 30, 2012 3.093 3.133 3.085 3.117 65,782 -0.02(-0.51%)
Jan 27, 2012 3.121 3.133 3.065 3.133 75,288 +0.03(+0.91%)
Jan 26, 2012 3.093 3.121 3.081 3.105 61,043 +0.01(+0.39%)
Jan 25, 2012 3.077 3.093 3.049 3.093 100,269 +0.04(+1.45%)
Jan 24, 2012 3.016 3.057 3.016 3.049 81,009 +0.03(+1.07%)
Jan 23, 2012 3.020 3.045 2.996 3.016 42,079 +0.00(+0.00%)
Jan 20, 2012 2.988 3.020 2.988 3.016 31,736 +0.04(+1.21%)
Jan 19, 2012 2.976 2.992 2.972 2.980 17,118 +0.01(+0.27%)
Jan 18, 2012 2.952 3.016 2.892 2.972 146,222 +0.00(+0.14%)
Jan 17, 2012 2.992 2.992 2.948 2.968 74,579 +0.01(+0.27%)
Jan 13, 2012 2.964 2.964 2.940 2.960 62,905 -0.00(-0.15%)
Jan 12, 2012 2.968 3.019 2.956 2.965 78,997 -0.00(-0.12%)
Jan 11, 2012 3.004 3.004 2.952 2.968 48,954 -0.05(-1.50%)
Jan 10, 2012 2.993 3.049 2.962 3.013 124,282 +0.06(+2.07%)
Jan 09, 2012 2.938 2.953 2.910 2.952 99,630 +0.01(+0.23%)
Jan 06, 2012 2.922 3.045 2.882 2.946 73,606 +0.03(+0.96%)
Jan 05, 2012 2.922 2.954 2.874 2.918 63,909 -0.02(-0.68%)
Jan 04, 2012 2.874 2.946 2.858 2.938 102,842 +0.11(+4.06%)
Dec 30, 2011 2.818 2.854 2.814 2.823 67,918 -0.01(-0.26%)
Dec 29, 2011 2.858 2.858 2.826 2.830 69,364 +0.00(+0.02%)
Dec 28, 2011 2.834 2.848 2.810 2.830 87,040 -0.04(-1.25%)
Dec 27, 2011 2.854 2.878 2.834 2.866 95,273 +0.02(+0.70%)
Dec 23, 2011 2.814 2.846 2.798 2.846 125,752 +0.06(+2.30%)
Dec 21, 2011 2.770 2.786 2.754 2.782 54,912 +0.02(+0.72%)
Dec 20, 2011 2.718 2.770 2.718 2.762 100,194 +0.06(+2.06%)
Dec 19, 2011 2.766 2.766 2.706 2.706 91,848 -0.03(-1.02%)
Dec 16, 2011 2.750 2.766 2.734 2.734 27,678 -0.00(-0.15%)
Dec 15, 2011 2.754 2.758 2.714 2.738 42,668 +0.01(+0.44%)
Dec 14, 2011 2.730 2.762 2.714 2.726 123,051 -0.01(-0.33%)
Dec 13, 2011 2.771 2.786 2.727 2.735 81,169 -0.02(-0.58%)
Dec 12, 2011 2.743 2.767 2.731 2.751 53,390 -0.04(-1.42%)
Dec 09, 2011 2.751 2.814 2.751 2.790 73,228 +0.06(+2.32%)
Dec 08, 2011 2.755 2.783 2.727 2.727 35,070 -0.06(-2.13%)
Dec 07, 2011 2.862 2.862 2.763 2.786 65,565 +0.01(+0.28%)
Dec 06, 2011 2.790 2.802 2.767 2.779 75,936 -0.01(-0.28%)
Dec 05, 2011 2.822 2.822 2.773 2.786 33,471 +0.02(+0.57%)
Dec 02, 2011 2.771 2.794 2.759 2.771 67,503 +0.02(+0.57%)
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.