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, 2016 4.952 4.957 4.927 4.938 6,925 -0.01(-0.16%)
Mar 30, 2016 4.914 4.973 4.914 4.946 13,290 +0.07(+1.44%)
Mar 29, 2016 4.823 4.887 4.811 4.876 9,901 +0.05(+1.01%)
Mar 28, 2016 4.843 4.870 4.795 4.827 41,128 +0.03(+0.56%)
Mar 24, 2016 4.784 4.800 4.800 4.800 11,813 -0.01(-0.11%)
Mar 23, 2016 4.854 4.870 4.805 4.805 20,102 -0.09(-1.88%)
Mar 22, 2016 4.870 4.903 4.822 4.898 260,151 +0.04(+0.78%)
Mar 21, 2016 4.870 4.875 4.838 4.860 40,301 +0.01(+0.11%)
Mar 18, 2016 4.851 4.872 4.843 4.854 12,546 +0.02(+0.45%)
Mar 17, 2016 4.786 4.843 4.786 4.832 8,740 +0.05(+1.02%)
Mar 16, 2016 4.735 4.784 4.724 4.784 4,330 +0.05(+1.03%)
Mar 15, 2016 4.730 4.735 4.720 4.735 22,065 -0.02(-0.46%)
Mar 14, 2016 4.767 4.773 4.740 4.757 18,711 -0.02(-0.45%)
Mar 11, 2016 4.740 4.792 4.740 4.778 22,450 +0.08(+1.61%)
Mar 10, 2016 4.697 4.708 4.659 4.702 36,652 +0.04(+0.81%)
Mar 09, 2016 4.632 4.670 4.632 4.665 51,458 +0.07(+1.56%)
Mar 08, 2016 4.640 4.652 4.593 4.593 34,311 -0.07(-1.50%)
Mar 07, 2016 4.636 4.674 4.622 4.663 25,940 +0.02(+0.35%)
Mar 04, 2016 4.587 4.647 4.587 4.647 9,875 +0.07(+1.53%)
Mar 03, 2016 4.550 4.577 4.550 4.577 4,446 +0.04(+0.89%)
Mar 02, 2016 4.485 4.536 4.485 4.536 33,908 +0.02(+0.45%)
Mar 01, 2016 4.464 4.517 4.464 4.516 25,128 +0.10(+2.16%)
Feb 29, 2016 4.437 4.469 4.420 4.420 15,329 -0.02(-0.36%)
Feb 26, 2016 4.442 4.464 4.432 4.437 21,284 -0.02(-0.36%)
Feb 25, 2016 4.361 4.453 4.356 4.453 14,135 +0.10(+2.23%)
Feb 24, 2016 4.286 4.356 4.286 4.356 23,111 +0.03(+0.75%)
Feb 23, 2016 4.356 4.394 4.313 4.324 19,928 -0.06(-1.35%)
Feb 22, 2016 4.377 4.420 4.372 4.383 100,115 +0.04(+0.99%)
Feb 19, 2016 4.324 4.361 4.264 4.340 157,978 +0.01(+0.25%)
Feb 18, 2016 4.280 4.334 4.270 4.329 54,741 +0.05(+1.13%)
Feb 17, 2016 4.205 4.302 4.205 4.280 28,174 +0.09(+2.05%)
Feb 16, 2016 4.162 4.229 4.162 4.194 25,069 +0.03(+0.78%)
Feb 12, 2016 4.157 4.162 4.162 4.162 65,375 +0.05(+1.18%)
Feb 11, 2016 4.114 4.135 4.081 4.114 37,979 -0.06(-1.39%)
Feb 10, 2016 4.214 4.225 4.171 4.171 21,254 -0.03(-0.64%)
Feb 09, 2016 4.177 4.209 4.161 4.198 16,566 -0.02(-0.38%)
Feb 08, 2016 4.225 4.225 4.166 4.214 41,177 -0.06(-1.38%)
Feb 05, 2016 4.316 4.332 4.273 4.273 24,923 -0.05(-1.11%)
Feb 04, 2016 4.348 4.348 4.321 4.321 32,183 -0.02(-0.37%)
Feb 03, 2016 4.305 4.343 4.262 4.337 26,884 +0.02(+0.50%)
Feb 02, 2016 4.316 4.329 4.278 4.316 18,449 -0.04(-0.98%)
Feb 01, 2016 4.375 4.380 4.332 4.359 102,952 +0.00(+0.00%)
Jan 29, 2016 4.364 4.434 4.332 4.359 68,659 +0.03(+0.62%)
Jan 28, 2016 4.284 4.337 4.278 4.332 11,828 +0.10(+2.40%)
Jan 27, 2016 4.262 4.303 4.225 4.230 12,370 -0.04(-1.00%)
Jan 26, 2016 4.225 4.289 4.214 4.273 20,351 +0.08(+1.91%)
Jan 25, 2016 4.139 4.209 4.139 4.193 56,056 -0.01(-0.13%)
Jan 22, 2016 4.107 4.220 4.107 4.198 67,552 +0.12(+2.88%)
Jan 21, 2016 4.038 4.129 4.038 4.081 40,831 +0.02(+0.53%)
Jan 20, 2016 4.129 4.129 3.990 4.059 73,316 -0.09(-2.19%)
Jan 19, 2016 4.278 4.316 4.150 4.150 41,677 -0.13(-3.12%)
Jan 15, 2016 4.359 4.284 4.284 4.284 47,307 -0.14(-3.26%)
Jan 14, 2016 4.375 4.466 4.359 4.428 48,174 +0.05(+1.22%)
Jan 13, 2016 4.514 4.514 4.369 4.375 66,970 -0.10(-2.24%)
Jan 12, 2016 4.512 4.512 4.464 4.475 53,160 -0.01(-0.24%)
Jan 11, 2016 4.528 4.528 4.411 4.486 54,276 -0.04(-0.94%)
Jan 08, 2016 4.571 4.576 4.512 4.528 77,199 -0.04(-0.93%)
Jan 07, 2016 4.576 4.613 4.547 4.571 105,624 -0.07(-1.49%)
Jan 06, 2016 4.608 4.661 4.581 4.640 52,355 +0.01(+0.23%)
Jan 05, 2016 4.613 4.672 4.613 4.629 8,532 +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.