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, 2005 3.752 3.868 3.736 3.789 51,887 +0.02(+0.62%)
Mar 30, 2005 3.733 3.812 3.719 3.766 68,781 +0.05(+1.43%)
Mar 29, 2005 3.779 3.799 3.713 3.713 96,535 +0.00(+0.00%)
Mar 28, 2005 3.779 3.812 3.713 3.713 52,792 -0.10(-2.61%)
Mar 24, 2005 3.679 3.868 3.679 3.812 82,356 +0.13(+3.51%)
Mar 23, 2005 3.759 3.762 3.666 3.683 111,618 -0.11(-2.80%)
Mar 22, 2005 3.822 3.858 3.789 3.789 81,451 -0.02(-0.52%)
Mar 21, 2005 3.825 3.845 3.782 3.809 38,915 -0.01(-0.35%)
Mar 18, 2005 3.868 3.908 3.819 3.822 62,144 -0.06(-1.45%)
Mar 17, 2005 3.829 3.908 3.819 3.878 101,965 +0.02(+0.43%)
Mar 16, 2005 3.888 3.978 3.858 3.862 115,540 -0.04(-1.10%)
Mar 15, 2005 3.921 3.938 3.862 3.905 68,781 -0.04(-1.01%)
Mar 14, 2005 3.978 4.004 3.915 3.945 116,143 -0.04(-1.08%)
Mar 11, 2005 4.001 4.028 3.968 3.988 54,602 -0.01(-0.25%)
Mar 10, 2005 4.031 4.061 3.998 3.998 52,792 -0.07(-1.63%)
Mar 09, 2005 4.028 4.071 4.008 4.064 55,206 -0.01(-0.24%)
Mar 08, 2005 4.077 4.077 4.054 4.074 51,887 +0.00(+0.00%)
Mar 07, 2005 4.044 4.091 4.041 4.074 92,010 +0.01(+0.33%)
Mar 04, 2005 4.031 4.077 4.031 4.061 79,339 +0.02(+0.49%)
Mar 03, 2005 4.064 4.071 4.031 4.041 47,664 -0.03(-0.81%)
Mar 02, 2005 4.034 4.074 4.011 4.074 80,546 +0.04(+0.90%)
Mar 01, 2005 4.001 4.067 4.001 4.037 82,356 +0.00(+0.08%)
Feb 28, 2005 4.044 4.077 4.011 4.034 96,836 +0.01(+0.16%)
Feb 25, 2005 4.044 4.067 4.024 4.028 45,250 +0.01(+0.25%)
Feb 24, 2005 4.011 4.044 4.011 4.018 31,072 -0.02(-0.49%)
Feb 23, 2005 4.021 4.037 4.004 4.037 71,798 +0.00(+0.00%)
Feb 22, 2005 4.061 4.074 4.008 4.037 101,965 +0.01(+0.25%)
Feb 18, 2005 4.031 4.074 4.008 4.028 58,826 -0.00(-0.08%)
Feb 17, 2005 4.057 4.064 4.031 4.031 78,133 -0.01(-0.33%)
Feb 16, 2005 4.057 4.091 4.028 4.044 40,122 -0.02(-0.41%)
Feb 15, 2005 4.061 4.110 4.044 4.061 53,094 -0.00(-0.08%)
Feb 14, 2005 4.077 4.140 4.064 4.064 68,781 +0.01(+0.25%)
Feb 11, 2005 4.064 4.127 4.054 4.054 63,049 -0.01(-0.24%)
Feb 10, 2005 4.031 4.064 4.028 4.064 48,267 +0.04(+1.07%)
Feb 09, 2005 4.057 4.091 4.021 4.021 101,663 -0.04(-1.06%)
Feb 08, 2005 4.047 4.077 4.018 4.064 116,445 +0.02(+0.41%)
Feb 07, 2005 4.028 4.077 4.024 4.047 71,194 +0.02(+0.49%)
Feb 04, 2005 4.047 4.077 4.021 4.028 62,446 +0.00(+0.00%)
Feb 03, 2005 4.044 4.061 4.028 4.028 80,546 -0.03(-0.65%)
Feb 02, 2005 4.061 4.081 4.044 4.054 84,468 +0.01(+0.16%)
Feb 01, 2005 4.047 4.110 4.044 4.047 87,786 -0.03(-0.81%)
Jan 31, 2005 4.004 4.087 3.984 4.081 113,730 +0.05(+1.32%)
Jan 28, 2005 4.028 4.067 4.014 4.028 35,899 -0.02(-0.41%)
Jan 27, 2005 4.044 4.061 4.028 4.044 43,742 +0.03(+0.83%)
Jan 26, 2005 4.028 4.071 4.011 4.011 92,915 -0.03(-0.82%)
Jan 25, 2005 4.041 4.044 4.014 4.044 116,445 -0.03(-0.65%)
Jan 24, 2005 4.011 4.077 3.994 4.071 29,865 +0.05(+1.32%)
Jan 21, 2005 4.024 4.064 3.998 4.018 58,524 -0.01(-0.25%)
Jan 20, 2005 3.941 4.028 3.941 4.028 84,166 +0.07(+1.84%)
Jan 19, 2005 3.978 4.014 3.935 3.955 102,568 -0.02(-0.42%)
Jan 18, 2005 3.994 4.021 3.951 3.971 91,406 -0.04(-0.99%)
Jan 14, 2005 4.011 4.018 3.968 4.011 47,362 +0.02(+0.41%)
Jan 13, 2005 4.077 4.091 3.991 3.994 44,949 -0.08(-2.03%)
Jan 12, 2005 4.021 4.087 3.994 4.077 57,619 +0.06(+1.57%)
Jan 11, 2005 4.011 4.034 3.981 4.014 43,742 +0.02(+0.58%)
Jan 10, 2005 4.061 4.087 3.981 3.991 66,971 -0.10(-2.51%)
Jan 07, 2005 3.994 4.094 3.994 4.094 34,993 +0.07(+1.65%)
Jan 06, 2005 4.037 4.061 3.978 4.028 74,211 -0.03(-0.82%)
Jan 05, 2005 4.011 4.061 3.931 4.061 86,278 +0.02(+0.41%)
Jan 04, 2005 4.028 4.077 4.011 4.044 102,266 +0.00(+0.00%)
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.