Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Dividend & Income Fund (NY: DDF )

7.240 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, 2021 8.700 8.886 8.700 8.789 75,761 +0.03(+0.37%)
Apr 29, 2021 8.845 8.853 8.724 8.757 44,516 -0.02(-0.18%)
Apr 28, 2021 8.797 8.805 8.748 8.773 52,036 +0.03(+0.37%)
Apr 27, 2021 8.660 8.740 8.643 8.740 43,112 +0.11(+1.31%)
Apr 26, 2021 8.635 8.716 8.611 8.627 19,142 +0.02(+0.19%)
Apr 23, 2021 8.668 8.797 8.482 8.611 73,038 -0.05(-0.56%)
Apr 22, 2021 8.668 8.821 8.635 8.660 40,222 +0.01(+0.13%)
Apr 21, 2021 8.624 8.954 8.624 8.649 32,529 +0.02(+0.28%)
Apr 20, 2021 8.640 8.777 8.616 8.624 29,461 -0.10(-1.10%)
Apr 19, 2021 9.034 9.034 8.689 8.721 26,836 +0.02(+0.28%)
Apr 16, 2021 8.705 8.745 8.635 8.697 33,124 +0.07(+0.84%)
Apr 15, 2021 8.721 8.745 8.536 8.624 100,254 -0.04(-0.46%)
Apr 14, 2021 8.665 8.721 8.608 8.665 69,833 +0.02(+0.28%)
Apr 13, 2021 8.528 8.640 8.504 8.640 50,825 +0.14(+1.61%)
Apr 12, 2021 8.536 8.552 8.504 8.504 40,314 +0.01(+0.09%)
Apr 09, 2021 8.544 8.544 8.448 8.496 46,449 +0.03(+0.38%)
Apr 08, 2021 8.464 8.504 8.424 8.464 22,091 +0.02(+0.29%)
Apr 07, 2021 8.424 8.508 8.375 8.440 46,483 +0.02(+0.19%)
Apr 06, 2021 8.416 8.440 8.384 8.424 60,918 +0.02(+0.19%)
Apr 05, 2021 8.367 8.424 8.327 8.408 27,103 +0.07(+0.87%)
Apr 01, 2021 8.351 8.392 8.303 8.335 27,396 -0.02(-0.19%)
Mar 31, 2021 8.263 8.351 8.247 8.351 24,602 +0.09(+1.07%)
Mar 30, 2021 8.223 8.295 8.215 8.263 9,627 -0.02(-0.19%)
Mar 29, 2021 8.191 8.317 8.191 8.279 85,870 +0.07(+0.88%)
Mar 26, 2021 8.175 8.207 8.038 8.207 41,593 +0.11(+1.39%)
Mar 25, 2021 8.022 8.102 7.958 8.094 7,897 +0.06(+0.80%)
Mar 24, 2021 8.038 8.054 8.014 8.030 9,492 +0.02(+0.20%)
Mar 23, 2021 8.030 8.038 7.998 8.014 20,440 +0.00(+0.00%)
Mar 22, 2021 7.990 8.054 7.934 8.014 19,488 -0.01(-0.15%)
Mar 19, 2021 7.990 8.036 7.950 8.026 21,792 +0.00(+0.05%)
Mar 18, 2021 8.102 8.135 7.910 8.022 54,351 -0.08(-0.97%)
Mar 17, 2021 8.109 8.117 8.029 8.101 13,074 +0.02(+0.30%)
Mar 16, 2021 8.093 8.093 8.045 8.077 11,745 -0.02(-0.30%)
Mar 15, 2021 8.037 8.117 7.981 8.101 73,578 +0.08(+1.00%)
Mar 12, 2021 7.973 8.021 7.957 8.021 29,821 +0.04(+0.55%)
Mar 11, 2021 7.997 8.021 7.957 7.977 34,834 +0.04(+0.45%)
Mar 10, 2021 7.909 7.965 7.861 7.941 26,424 +0.05(+0.61%)
Mar 09, 2021 7.925 7.965 7.869 7.893 55,005 +0.02(+0.20%)
Mar 08, 2021 7.853 7.901 7.805 7.877 39,670 +0.09(+1.12%)
Mar 05, 2021 7.797 7.797 7.622 7.790 26,813 +0.08(+1.05%)
Mar 04, 2021 7.821 7.821 7.662 7.710 43,378 -0.10(-1.23%)
Mar 03, 2021 7.821 7.837 7.789 7.805 14,208 +0.01(+0.10%)
Mar 02, 2021 7.757 7.797 7.741 7.797 12,803 +0.02(+0.21%)
Mar 01, 2021 7.765 7.813 7.717 7.781 32,884 +0.14(+1.77%)
Feb 26, 2021 7.734 7.749 7.598 7.646 34,582 -0.02(-0.31%)
Feb 25, 2021 7.737 7.737 7.654 7.670 27,494 -0.10(-1.33%)
Feb 24, 2021 7.710 7.773 7.638 7.773 68,250 +0.06(+0.72%)
Feb 23, 2021 7.702 7.718 7.630 7.718 22,798 +0.02(+0.21%)
Feb 22, 2021 7.654 7.706 7.630 7.702 18,085 +0.07(+0.94%)
Feb 19, 2021 7.646 7.662 7.622 7.630 25,059 -0.02(-0.21%)
Feb 18, 2021 7.702 7.702 7.606 7.646 13,326 -0.02(-0.30%)
Feb 17, 2021 7.685 7.685 7.622 7.669 14,551 -0.01(-0.10%)
Feb 16, 2021 7.661 7.725 7.565 7.677 50,635 -0.02(-0.31%)
Feb 12, 2021 7.717 7.732 7.677 7.701 24,083 -0.01(-0.10%)
Feb 11, 2021 7.717 7.725 7.691 7.709 10,809 +0.00(+0.00%)
Feb 10, 2021 7.677 7.725 7.677 7.709 19,304 +0.04(+0.52%)
Feb 09, 2021 7.685 7.693 7.621 7.669 23,962 +0.02(+0.31%)
Feb 08, 2021 7.606 7.677 7.606 7.645 35,845 +0.05(+0.63%)
Feb 05, 2021 7.614 7.649 7.558 7.598 53,589 +0.03(+0.42%)
Feb 04, 2021 7.534 7.582 7.508 7.566 30,985 +0.08(+1.11%)
Feb 03, 2021 7.510 7.518 7.344 7.483 59,926 +0.00(+0.05%)
Feb 02, 2021 7.479 7.495 7.407 7.479 27,904 +0.09(+1.18%)
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.