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 (%)
Apr 30, 2007 4.691 4.691 4.608 4.624 34,692 -0.04(-0.86%)
Apr 27, 2007 4.677 4.687 4.624 4.664 99,551 +0.02(+0.36%)
Apr 26, 2007 4.654 4.661 4.631 4.647 38,010 -0.01(-0.21%)
Apr 25, 2007 4.614 4.657 4.614 4.657 26,848 +0.03(+0.72%)
Apr 24, 2007 4.601 4.637 4.601 4.624 32,580 +0.02(+0.50%)
Apr 23, 2007 4.574 4.601 4.568 4.601 42,535 +0.03(+0.65%)
Apr 20, 2007 4.561 4.588 4.551 4.571 34,088 +0.02(+0.36%)
Apr 19, 2007 4.584 4.598 4.531 4.555 84,166 -0.05(-1.01%)
Apr 18, 2007 4.584 4.608 4.581 4.601 44,345 +0.00(+0.08%)
Apr 17, 2007 4.545 4.608 4.545 4.597 50,982 +0.02(+0.50%)
Apr 16, 2007 4.518 4.574 4.518 4.574 35,899 +0.06(+1.38%)
Apr 13, 2007 4.545 4.555 4.472 4.512 82,658 -0.03(-0.64%)
Apr 12, 2007 4.545 4.561 4.525 4.541 42,837 -0.01(-0.29%)
Apr 11, 2007 4.574 4.574 4.528 4.555 41,932 -0.06(-1.36%)
Apr 10, 2007 4.634 4.634 4.574 4.618 41,630 -0.01(-0.12%)
Apr 09, 2007 4.654 4.654 4.581 4.623 51,284 +0.02(+0.41%)
Apr 05, 2007 4.601 4.608 4.551 4.604 42,837 +0.04(+0.80%)
Apr 04, 2007 4.561 4.608 4.545 4.568 45,250 +0.01(+0.15%)
Apr 03, 2007 4.555 4.614 4.551 4.561 31,373 +0.00(+0.00%)
Apr 02, 2007 4.548 4.601 4.525 4.561 30,770 -0.01(-0.29%)
Mar 30, 2007 4.541 4.604 4.525 4.574 42,837 +0.07(+1.47%)
Mar 29, 2007 4.558 4.594 4.492 4.508 44,345 -0.07(-1.59%)
Mar 28, 2007 4.551 4.694 4.525 4.581 56,111 -0.00(-0.07%)
Mar 27, 2007 4.555 4.624 4.535 4.584 38,312 +0.06(+1.39%)
Mar 26, 2007 4.561 4.565 4.502 4.521 57,317 -0.05(-1.16%)
Mar 23, 2007 4.578 4.604 4.541 4.574 38,010 -0.03(-0.58%)
Mar 22, 2007 4.598 4.614 4.555 4.601 23,832 +0.03(+0.58%)
Mar 21, 2007 4.485 4.574 4.485 4.574 53,094 +0.06(+1.25%)
Mar 20, 2007 4.538 4.541 4.512 4.518 30,770 -0.01(-0.29%)
Mar 19, 2007 4.508 4.531 4.508 4.531 37,709 +0.02(+0.51%)
Mar 16, 2007 4.475 4.508 4.437 4.508 33,485 +0.05(+1.12%)
Mar 15, 2007 4.422 4.535 4.409 4.458 55,809 +0.01(+0.15%)
Mar 14, 2007 4.449 4.508 4.412 4.452 88,691 -0.06(-1.25%)
Mar 13, 2007 4.525 4.535 4.508 4.508 31,675 -0.02(-0.37%)
Mar 12, 2007 4.525 4.545 4.488 4.525 24,737 +0.00(+0.07%)
Mar 09, 2007 4.521 4.521 4.492 4.521 18,703 +0.01(+0.29%)
Mar 08, 2007 4.462 4.541 4.462 4.508 24,133 +0.05(+1.12%)
Mar 07, 2007 4.419 4.508 4.409 4.458 41,630 +0.03(+0.67%)
Mar 06, 2007 4.389 4.458 4.376 4.429 98,646 +0.01(+0.30%)
Mar 05, 2007 4.591 4.608 4.415 4.415 105,283 -0.21(-4.52%)
Mar 02, 2007 4.634 4.657 4.591 4.624 28,055 -0.02(-0.52%)
Mar 01, 2007 4.641 4.654 4.608 4.648 115,540 -0.01(-0.20%)
Feb 28, 2007 4.657 4.657 4.628 4.657 24,133 -0.01(-0.21%)
Feb 27, 2007 4.647 4.674 4.624 4.667 100,758 +0.00(+0.07%)
Feb 26, 2007 4.637 4.681 4.637 4.664 41,932 +0.02(+0.50%)
Feb 23, 2007 4.641 4.657 4.598 4.641 59,731 +0.00(+0.07%)
Feb 22, 2007 4.608 4.641 4.591 4.637 89,898 +0.00(+0.00%)
Feb 21, 2007 4.608 4.641 4.598 4.637 86,579 -0.00(-0.07%)
Feb 20, 2007 4.664 4.684 4.608 4.641 112,523 -0.03(-0.64%)
Feb 16, 2007 4.674 4.724 4.644 4.671 43,742 +0.00(+0.07%)
Feb 15, 2007 4.700 4.750 4.664 4.667 17,496 -0.01(-0.14%)
Feb 14, 2007 4.717 4.724 4.661 4.674 46,759 -0.07(-1.39%)
Feb 13, 2007 4.624 4.740 4.608 4.740 72,461 +0.12(+2.50%)
Feb 12, 2007 4.641 4.750 4.621 4.624 51,585 -0.02(-0.36%)
Feb 09, 2007 4.671 4.724 4.634 4.641 23,530 -0.03(-0.71%)
Feb 08, 2007 4.594 4.674 4.584 4.674 42,535 +0.07(+1.44%)
Feb 07, 2007 4.631 4.674 4.581 4.608 73,608 -0.05(-1.07%)
Feb 06, 2007 4.618 4.717 4.608 4.657 117,652 +0.02(+0.36%)
Feb 05, 2007 4.604 4.641 4.601 4.641 44,044 +0.05(+1.01%)
Feb 02, 2007 4.618 4.624 4.588 4.594 20,513 +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.