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, 2006 4.276 4.276 4.054 4.084 134,545 -0.04(-0.89%)
Mar 30, 2006 4.180 4.190 4.120 4.120 27,452 -0.03(-0.64%)
Mar 29, 2006 4.276 4.276 4.100 4.147 98,043 -0.01(-0.16%)
Mar 28, 2006 4.216 4.216 4.154 4.154 56,714 -0.01(-0.24%)
Mar 27, 2006 4.207 4.207 4.117 4.163 58,826 -0.04(-1.03%)
Mar 24, 2006 4.223 4.223 4.150 4.207 41,027 -0.02(-0.39%)
Mar 23, 2006 4.216 4.226 4.140 4.223 35,899 +0.04(+0.95%)
Mar 22, 2006 4.150 4.183 4.097 4.183 49,474 +0.04(+1.04%)
Mar 21, 2006 4.163 4.163 4.084 4.140 57,921 -0.01(-0.24%)
Mar 20, 2006 4.173 4.173 4.061 4.150 32,580 +0.00(+0.00%)
Mar 17, 2006 4.094 4.167 4.087 4.150 49,474 +0.06(+1.38%)
Mar 16, 2006 4.170 4.170 4.077 4.094 66,066 -0.02(-0.56%)
Mar 15, 2006 4.167 4.167 4.061 4.117 42,837 -0.04(-1.04%)
Mar 14, 2006 4.167 4.167 4.097 4.160 42,837 +0.01(+0.32%)
Mar 13, 2006 4.147 4.147 4.091 4.147 21,117 +0.01(+0.32%)
Mar 10, 2006 4.110 4.144 4.081 4.134 52,189 +0.04(+1.05%)
Mar 09, 2006 4.160 4.160 4.044 4.091 67,876 -0.04(-0.88%)
Mar 08, 2006 4.163 4.163 4.087 4.127 38,010 -0.02(-0.48%)
Mar 07, 2006 4.167 4.167 4.097 4.147 43,440 +0.06(+1.46%)
Mar 06, 2006 4.170 4.170 4.087 4.087 35,597 -0.05(-1.20%)
Mar 03, 2006 4.173 4.173 4.094 4.137 51,585 -0.03(-0.79%)
Mar 02, 2006 4.170 4.170 4.084 4.170 100,456 +0.03(+0.80%)
Mar 01, 2006 4.160 4.160 4.061 4.137 65,462 +0.01(+0.24%)
Feb 28, 2006 4.160 4.144 4.054 4.127 129,719 -0.03(-0.80%)
Feb 27, 2006 4.104 4.160 3.991 4.160 100,456 -0.01(-0.24%)
Feb 24, 2006 4.177 4.177 4.061 4.170 85,674 -0.04(-0.94%)
Feb 23, 2006 4.107 4.210 3.978 4.210 111,317 +0.11(+2.67%)
Feb 22, 2006 4.061 4.100 4.011 4.100 56,412 +0.04(+1.06%)
Feb 21, 2006 3.945 4.057 3.928 4.057 88,691 +0.08(+2.00%)
Feb 17, 2006 3.965 3.988 3.940 3.978 69,987 +0.04(+0.93%)
Feb 16, 2006 3.955 3.978 3.941 3.941 15,083 -0.05(-1.16%)
Feb 15, 2006 3.968 3.994 3.902 3.988 29,262 -0.01(-0.33%)
Feb 14, 2006 3.938 4.001 3.931 4.001 43,742 +0.05(+1.26%)
Feb 13, 2006 3.895 3.951 3.895 3.951 42,234 +0.04(+1.02%)
Feb 10, 2006 3.931 3.941 3.875 3.912 39,217 +0.03(+0.77%)
Feb 09, 2006 3.928 3.928 3.878 3.882 30,770 -0.01(-0.34%)
Feb 08, 2006 3.882 3.895 3.858 3.895 51,284 +0.01(+0.34%)
Feb 07, 2006 3.888 3.925 3.878 3.882 33,787 -0.02(-0.43%)
Feb 06, 2006 3.885 3.948 3.885 3.898 28,055 -0.00(-0.08%)
Feb 03, 2006 3.918 3.918 3.882 3.902 73,306 +0.01(+0.34%)
Feb 02, 2006 3.862 3.892 3.862 3.888 28,357 -0.01(-0.34%)
Feb 01, 2006 3.872 3.918 3.872 3.902 18,402 +0.00(+0.00%)
Jan 31, 2006 3.882 3.918 3.882 3.902 40,725 +0.02(+0.51%)
Jan 30, 2006 3.908 3.935 3.875 3.882 68,781 -0.01(-0.34%)
Jan 27, 2006 3.941 3.945 3.858 3.895 202,422 -0.03(-0.84%)
Jan 26, 2006 3.945 3.958 3.898 3.928 26,848 -0.01(-0.34%)
Jan 25, 2006 3.878 3.941 3.865 3.941 60,334 +0.07(+1.71%)
Jan 24, 2006 3.855 3.895 3.855 3.875 41,932 -0.01(-0.34%)
Jan 23, 2006 3.852 3.905 3.852 3.888 49,172 +0.02(+0.43%)
Jan 20, 2006 3.885 3.908 3.858 3.872 38,614 -0.01(-0.34%)
Jan 19, 2006 3.892 3.928 3.868 3.885 37,407 -0.02(-0.59%)
Jan 18, 2006 3.878 3.928 3.878 3.908 25,943 -0.00(-0.08%)
Jan 17, 2006 3.912 3.935 3.845 3.912 67,272 +0.02(+0.51%)
Jan 13, 2006 3.928 3.928 3.888 3.892 14,178 -0.01(-0.17%)
Jan 12, 2006 3.912 3.938 3.882 3.898 52,490 -0.04(-1.01%)
Jan 11, 2006 3.931 3.951 3.878 3.938 39,217 +0.01(+0.17%)
Jan 10, 2006 3.892 3.938 3.855 3.931 62,747 +0.01(+0.17%)
Jan 09, 2006 3.878 3.925 3.855 3.925 30,468 +0.05(+1.28%)
Jan 06, 2006 3.829 3.898 3.819 3.875 59,429 +0.06(+1.48%)
Jan 05, 2006 3.812 3.845 3.796 3.819 107,697 +0.01(+0.17%)
Jan 04, 2006 3.862 3.905 3.786 3.812 144,501 -0.05(-1.29%)
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.