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, 2011 3.044 3.048 3.033 3.033 30,827 -0.01(-0.24%)
Mar 30, 2011 3.055 3.062 3.029 3.040 67,416 +0.02(+0.74%)
Mar 29, 2011 3.007 3.022 3.007 3.018 10,112 +0.01(+0.50%)
Mar 28, 2011 3.003 3.010 2.988 3.003 58,254 +0.01(+0.25%)
Mar 25, 2011 3.010 3.010 2.977 2.995 59,399 -0.01(-0.37%)
Mar 24, 2011 2.966 3.007 2.966 3.007 60,340 +0.06(+1.89%)
Mar 23, 2011 2.936 2.962 2.936 2.951 33,877 -0.00(-0.13%)
Mar 22, 2011 2.962 2.962 2.936 2.955 34,947 +0.00(+0.13%)
Mar 21, 2011 2.951 2.951 2.943 2.951 37,389 +0.03(+1.13%)
Mar 18, 2011 2.943 2.943 2.917 2.918 20,736 +0.01(+0.27%)
Mar 17, 2011 2.906 2.925 2.884 2.910 67,639 +0.04(+1.56%)
Mar 16, 2011 2.932 2.932 2.858 2.865 77,236 -0.05(-1.78%)
Mar 15, 2011 2.880 2.921 2.880 2.917 53,957 +0.00(+0.08%)
Mar 14, 2011 2.925 2.925 2.902 2.915 10,596 -0.03(-0.97%)
Mar 11, 2011 2.917 2.947 2.910 2.943 48,975 +0.01(+0.25%)
Mar 10, 2011 2.973 2.973 2.921 2.936 56,618 -0.03(-0.88%)
Mar 09, 2011 2.969 2.977 2.961 2.962 8,986 -0.00(-0.03%)
Mar 08, 2011 2.944 2.978 2.937 2.963 26,326 +0.02(+0.63%)
Mar 07, 2011 2.955 2.970 2.941 2.944 25,395 -0.00(-0.13%)
Mar 04, 2011 2.963 2.963 2.941 2.948 42,155 -0.01(-0.50%)
Mar 03, 2011 2.967 2.970 2.955 2.963 60,578 +0.01(+0.46%)
Mar 02, 2011 2.944 2.955 2.930 2.949 55,784 +0.02(+0.54%)
Mar 01, 2011 2.937 2.967 2.933 2.933 26,626 -0.02(-0.75%)
Feb 28, 2011 2.933 2.963 2.933 2.955 35,949 +0.00(+0.13%)
Feb 25, 2011 2.937 2.955 2.937 2.952 37,854 +0.04(+1.27%)
Feb 24, 2011 2.944 2.944 2.900 2.915 52,200 -0.00(-0.13%)
Feb 23, 2011 2.926 2.941 2.911 2.919 24,304 -0.02(-0.75%)
Feb 22, 2011 2.992 2.992 2.933 2.941 53,673 -0.04(-1.36%)
Feb 18, 2011 2.978 2.989 2.967 2.981 37,004 +0.00(+0.12%)
Feb 17, 2011 2.933 2.978 2.933 2.978 38,258 +0.02(+0.75%)
Feb 16, 2011 2.933 2.967 2.933 2.955 37,987 +0.01(+0.38%)
Feb 15, 2011 2.952 2.959 2.922 2.944 49,212 -0.00(-0.01%)
Feb 14, 2011 2.941 2.948 2.926 2.945 21,760 +0.02(+0.52%)
Feb 11, 2011 2.926 2.933 2.911 2.930 34,931 +0.01(+0.25%)
Feb 10, 2011 2.907 2.922 2.907 2.922 5,202 +0.01(+0.38%)
Feb 09, 2011 2.926 2.941 2.904 2.911 45,634 -0.02(-0.79%)
Feb 08, 2011 2.905 2.934 2.905 2.934 22,514 +0.01(+0.40%)
Feb 07, 2011 2.894 2.928 2.894 2.923 24,025 +0.02(+0.61%)
Feb 04, 2011 2.898 2.909 2.887 2.905 20,559 +0.00(+0.13%)
Feb 03, 2011 2.890 2.912 2.868 2.901 97,365 +0.01(+0.21%)
Feb 02, 2011 2.916 2.927 2.894 2.895 27,264 -0.01(-0.21%)
Feb 01, 2011 2.868 2.923 2.868 2.901 61,330 +0.02(+0.76%)
Jan 31, 2011 2.857 2.905 2.857 2.879 45,133 +0.04(+1.29%)
Jan 28, 2011 2.909 2.909 2.843 2.843 68,173 -0.04(-1.31%)
Jan 27, 2011 2.890 2.898 2.872 2.880 25,789 -0.00(-0.09%)
Jan 26, 2011 2.861 2.953 2.857 2.883 83,098 +0.01(+0.38%)
Jan 25, 2011 2.861 2.876 2.843 2.872 52,649 +0.02(+0.64%)
Jan 24, 2011 2.817 2.868 2.817 2.854 51,548 +0.01(+0.26%)
Jan 21, 2011 2.843 2.862 2.843 2.846 37,068 +0.01(+0.39%)
Jan 20, 2011 2.824 2.898 2.824 2.835 58,154 +0.00(+0.13%)
Jan 19, 2011 2.872 2.872 2.832 2.832 26,375 -0.03(-0.95%)
Jan 18, 2011 2.835 2.876 2.835 2.859 45,473 -0.01(-0.33%)
Jan 14, 2011 2.850 2.872 2.850 2.868 31,983 +0.01(+0.39%)
Jan 13, 2011 2.890 2.890 2.853 2.857 47,682 -0.01(-0.51%)
Jan 12, 2011 2.832 2.876 2.832 2.872 44,181 +0.01(+0.48%)
Jan 11, 2011 2.847 2.873 2.847 2.858 37,470 +0.01(+0.38%)
Jan 10, 2011 2.851 2.851 2.838 2.847 19,398 -0.01(-0.38%)
Jan 07, 2011 2.850 2.858 2.833 2.858 25,713 +0.01(+0.51%)
Jan 06, 2011 2.825 2.844 2.825 2.844 23,271 +0.01(+0.26%)
Jan 05, 2011 2.811 2.840 2.811 2.836 27,440 +0.00(+0.00%)
Jan 04, 2011 2.836 2.847 2.825 2.836 28,248 -0.01(-0.38%)
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.