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, 2018 6.553 6.553 6.529 6.541 3,265 -0.01(-0.09%)
Feb 27, 2018 6.609 6.609 6.547 6.547 14,119 -0.03(-0.47%)
Feb 26, 2018 6.579 6.584 6.541 6.578 29,249 +0.04(+0.56%)
Feb 23, 2018 6.504 6.566 6.480 6.541 10,508 +0.06(+0.85%)
Feb 22, 2018 6.494 6.511 6.473 6.486 13,045 -0.02(-0.28%)
Feb 21, 2018 6.492 6.546 6.461 6.504 67,747 +0.00(+0.07%)
Feb 20, 2018 6.529 6.540 6.493 6.500 8,171 -0.05(-0.82%)
Feb 16, 2018 6.553 6.553 6.553 0 +0.06(+0.95%)
Feb 15, 2018 6.504 6.517 6.474 6.492 5,038 +0.04(+0.67%)
Feb 14, 2018 6.369 6.480 6.357 6.449 12,088 +0.04(+0.57%)
Feb 13, 2018 6.388 6.412 6.369 6.412 41,303 +0.01(+0.10%)
Feb 12, 2018 6.351 6.428 6.351 6.406 23,504 +0.07(+1.16%)
Feb 09, 2018 6.400 6.400 6.253 6.333 98,197 -0.06(-0.86%)
Feb 08, 2018 6.486 6.538 6.388 6.388 85,784 -0.13(-2.07%)
Feb 07, 2018 6.468 6.602 6.468 6.523 40,589 +0.02(+0.28%)
Feb 06, 2018 6.547 6.547 6.449 6.504 156,881 -0.07(-1.02%)
Feb 05, 2018 6.670 6.682 6.449 6.572 208,690 -0.18(-2.63%)
Feb 02, 2018 6.731 6.773 6.709 6.749 63,349 -0.05(-0.72%)
Feb 01, 2018 6.780 6.780 6.780 6.798 2,319 -0.01(-0.18%)
Jan 31, 2018 6.803 6.841 6.792 6.810 151,849 -0.02(-0.36%)
Jan 30, 2018 6.877 6.877 6.877 6.835 9,728 -0.10(-1.41%)
Jan 29, 2018 6.932 6.945 6.920 6.932 22,621 +0.01(+0.09%)
Jan 26, 2018 6.926 6.947 6.920 6.926 127,370 +0.04(+0.53%)
Jan 25, 2018 6.859 6.908 6.859 6.890 22,701 -0.00(-0.06%)
Jan 24, 2018 6.883 6.926 6.883 6.894 34,762 +0.03(+0.51%)
Jan 23, 2018 6.822 6.865 6.822 6.859 19,209 +0.07(+0.99%)
Jan 22, 2018 6.786 6.809 6.786 6.792 26,994 +0.02(+0.36%)
Jan 19, 2018 6.749 6.767 6.743 6.767 11,236 +0.01(+0.09%)
Jan 18, 2018 6.743 6.761 6.731 6.761 49,299 -0.01(-0.18%)
Jan 17, 2018 6.743 6.780 6.743 6.773 11,622 +0.04(+0.54%)
Jan 16, 2018 6.731 6.773 6.725 6.737 19,382 +0.01(+0.18%)
Jan 12, 2018 6.725 6.725 6.725 0 +0.05(+0.79%)
Jan 11, 2018 6.663 6.663 6.663 6.672 14,504 +0.01(+0.22%)
Jan 10, 2018 6.663 6.645 6.657 8,146 -0.01(-0.18%)
Jan 09, 2018 6.651 6.682 6.651 6.669 10,304 +0.01(+0.10%)
Jan 08, 2018 6.639 6.663 6.633 6.663 13,564 +0.04(+0.55%)
Jan 05, 2018 6.633 6.633 6.615 6.627 5,426 +0.02(+0.37%)
Jan 04, 2018 6.615 6.706 6.602 6.602 12,151 -0.01(-0.09%)
Jan 03, 2018 6.611 6.611 6.596 6.609 13,339 +0.00(+0.04%)
Jan 02, 2018 6.584 6.615 6.584 6.606 22,863 +0.07(+1.07%)
Dec 29, 2017 6.535 6.535 6.535 0 -0.02(-0.28%)
Dec 28, 2017 6.535 6.554 6.523 6.554 22,502 +0.02(+0.28%)
Dec 27, 2017 6.535 6.554 6.535 6.535 19,263 +0.01(+0.19%)
Dec 26, 2017 6.517 6.535 6.505 6.523 19,550 +0.01(+0.09%)
Dec 22, 2017 6.487 6.517 6.475 6.517 55,077 -0.01(-0.09%)
Dec 21, 2017 6.542 6.548 6.493 6.523 34,932 +0.03(+0.43%)
Dec 20, 2017 6.477 6.495 6.477 6.495 26,178 +0.02(+0.27%)
Dec 19, 2017 6.473 6.489 6.473 6.477 23,044 +0.01(+0.18%)
Dec 18, 2017 6.424 6.477 6.424 6.466 27,058 +0.05(+0.74%)
Dec 15, 2017 6.395 6.436 6.395 6.418 40,633 +0.02(+0.28%)
Dec 14, 2017 6.400 6.418 6.389 6.400 14,330 -0.02(-0.37%)
Dec 13, 2017 6.424 6.442 6.383 6.424 27,289 +0.01(+0.20%)
Dec 12, 2017 6.377 6.424 6.365 6.411 25,991 +0.02(+0.35%)
Dec 11, 2017 6.401 6.401 6.277 6.389 84,949 +0.01(+0.09%)
Dec 08, 2017 6.364 6.383 6.364 6.383 21,190 +0.02(+0.37%)
Dec 07, 2017 6.353 6.359 6.336 6.359 7,177 -0.01(-0.09%)
Dec 06, 2017 6.353 6.377 6.347 6.365 23,935 -0.04(-0.65%)
Dec 05, 2017 6.460 6.460 6.405 6.406 15,391 -0.02(-0.37%)
Dec 04, 2017 6.430 6.445 6.424 6.430 33,357 +0.01(+0.09%)
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.