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 (%)
Mar 31, 2003 3.613 3.630 3.570 3.573 53,094 -0.01(-0.19%)
Mar 28, 2003 3.607 3.626 3.570 3.580 54,301 +0.00(+0.00%)
Mar 27, 2003 3.530 3.630 3.514 3.580 43,440 +0.00(+0.09%)
Mar 26, 2003 3.567 3.607 3.567 3.577 38,614 +0.01(+0.28%)
Mar 25, 2003 3.477 3.610 3.477 3.567 101,663 +0.06(+1.61%)
Mar 24, 2003 3.593 3.610 3.467 3.510 85,674 -0.07(-1.94%)
Mar 21, 2003 3.534 3.597 3.484 3.580 73,306 +0.04(+1.03%)
Mar 20, 2003 3.520 3.580 3.520 3.544 24,435 +0.03(+0.75%)
Mar 19, 2003 3.554 3.560 3.500 3.517 79,339 -0.00(-0.09%)
Mar 18, 2003 3.520 3.580 3.514 3.520 55,809 -0.01(-0.38%)
Mar 17, 2003 3.540 3.577 3.520 3.534 61,541 -0.02(-0.65%)
Mar 14, 2003 3.547 3.593 3.507 3.557 43,742 +0.05(+1.51%)
Mar 13, 2003 3.544 3.577 3.504 3.504 55,507 -0.07(-2.04%)
Mar 12, 2003 3.560 3.620 3.530 3.577 68,781 -0.06(-1.64%)
Mar 11, 2003 3.567 3.640 3.563 3.636 117,953 +0.04(+1.01%)
Mar 10, 2003 3.560 3.620 3.557 3.600 59,429 +0.04(+1.02%)
Mar 07, 2003 3.590 3.590 3.557 3.563 17,195 -0.03(-0.74%)
Mar 06, 2003 3.620 3.623 3.547 3.590 105,585 -0.01(-0.18%)
Mar 05, 2003 3.607 3.607 3.557 3.597 48,870 -0.01(-0.28%)
Mar 04, 2003 3.570 3.607 3.524 3.607 69,686 +0.03(+0.93%)
Mar 03, 2003 3.580 3.580 3.530 3.573 62,144 +0.02(+0.65%)
Feb 28, 2003 3.530 3.560 3.524 3.550 69,686 -0.01(-0.37%)
Feb 27, 2003 3.563 3.580 3.507 3.563 74,211 +0.01(+0.28%)
Feb 26, 2003 3.540 3.557 3.500 3.554 44,647 +0.04(+1.23%)
Feb 25, 2003 3.421 3.510 3.421 3.510 69,082 +0.11(+3.32%)
Feb 24, 2003 3.371 3.414 3.371 3.398 25,038 +0.03(+0.89%)
Feb 21, 2003 3.375 3.384 3.351 3.368 36,804 -0.01(-0.20%)
Feb 20, 2003 3.394 3.474 3.365 3.375 50,982 -0.01(-0.20%)
Feb 19, 2003 3.388 3.414 3.368 3.381 40,122 +0.00(+0.00%)
Feb 18, 2003 3.398 3.444 3.381 3.381 69,082 -0.03(-0.87%)
Feb 14, 2003 3.414 3.444 3.388 3.411 28,960 -0.00(-0.10%)
Feb 13, 2003 3.454 3.537 3.414 3.414 31,675 -0.04(-1.15%)
Feb 12, 2003 3.530 3.560 3.454 3.454 52,490 -0.10(-2.80%)
Feb 11, 2003 3.534 3.610 3.500 3.554 85,976 +0.05(+1.51%)
Feb 10, 2003 3.537 3.537 3.500 3.500 28,055 -0.04(-1.03%)
Feb 07, 2003 3.597 3.597 3.500 3.537 53,999 -0.03(-0.74%)
Feb 06, 2003 3.633 3.633 3.563 3.563 76,323 -0.07(-1.83%)
Feb 05, 2003 3.623 3.666 3.597 3.630 27,150 +0.03(+0.83%)
Feb 04, 2003 3.646 3.679 3.563 3.600 80,848 +0.03(+0.84%)
Feb 03, 2003 3.530 3.577 3.514 3.570 52,490 +0.06(+1.70%)
Jan 31, 2003 3.491 3.527 3.484 3.510 60,636 +0.04(+1.24%)
Jan 30, 2003 3.474 3.510 3.467 3.467 482,675 -0.04(-1.13%)
Jan 29, 2003 3.481 3.524 3.477 3.507 25,943 +0.05(+1.54%)
Jan 28, 2003 3.570 3.570 3.431 3.454 63,049 -0.12(-3.25%)
Jan 27, 2003 3.570 3.577 3.484 3.570 51,887 -0.03(-0.74%)
Jan 24, 2003 3.633 3.670 3.580 3.597 44,949 -0.03(-0.91%)
Jan 23, 2003 3.630 3.676 3.573 3.630 56,714 +0.02(+0.46%)
Jan 22, 2003 3.742 3.772 3.580 3.613 76,624 -0.13(-3.54%)
Jan 21, 2003 3.693 3.772 3.693 3.746 65,161 -0.01(-0.35%)
Jan 17, 2003 3.756 3.759 3.719 3.759 21,418 +0.02(+0.53%)
Jan 16, 2003 3.746 3.779 3.713 3.739 62,446 -0.01(-0.27%)
Jan 15, 2003 3.663 3.762 3.663 3.749 42,837 -0.05(-1.22%)
Jan 14, 2003 3.799 3.832 3.719 3.796 74,814 -0.00(-0.09%)
Jan 13, 2003 3.746 3.799 3.683 3.799 78,434 +0.04(+1.06%)
Jan 10, 2003 3.696 3.822 3.696 3.759 73,608 +0.01(+0.35%)
Jan 09, 2003 3.640 3.862 3.640 3.746 93,216 +0.11(+2.91%)
Jan 08, 2003 3.643 3.646 3.583 3.640 41,329 +0.00(+0.00%)
Jan 07, 2003 3.613 3.643 3.547 3.640 79,339 +0.03(+0.73%)
Jan 06, 2003 3.580 3.643 3.580 3.613 72,401 +0.07(+1.87%)
Jan 03, 2003 3.497 3.570 3.497 3.547 68,781 +0.05(+1.52%)
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.