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 28, 2006 3.998 4.044 3.994 4.014 31,072 -0.01(-0.16%)
Apr 27, 2006 4.054 4.054 3.988 4.021 28,357 -0.01(-0.16%)
Apr 26, 2006 4.001 4.044 3.984 4.028 26,245 +0.04(+1.08%)
Apr 25, 2006 4.097 4.100 3.984 3.984 44,044 -0.10(-2.51%)
Apr 24, 2006 4.037 4.087 4.014 4.087 17,496 +0.05(+1.23%)
Apr 21, 2006 4.034 4.071 4.001 4.037 31,072 +0.00(+0.08%)
Apr 20, 2006 4.001 4.074 4.001 4.034 24,737 +0.01(+0.16%)
Apr 19, 2006 4.028 4.047 4.024 4.028 52,490 +0.02(+0.41%)
Apr 18, 2006 3.955 4.024 3.912 4.011 49,474 +0.07(+1.68%)
Apr 17, 2006 4.018 4.021 3.928 3.945 42,535 -0.09(-2.22%)
Apr 13, 2006 4.044 4.047 4.034 4.034 18,703 -0.01(-0.25%)
Apr 12, 2006 4.064 4.094 4.044 4.044 27,150 -0.02(-0.49%)
Apr 11, 2006 4.077 4.107 4.061 4.064 23,530 -0.05(-1.13%)
Apr 10, 2006 4.091 4.134 4.084 4.110 28,960 +0.01(+0.32%)
Apr 07, 2006 4.104 4.137 4.094 4.097 31,977 -0.04(-0.96%)
Apr 06, 2006 4.210 4.303 4.077 4.137 82,054 -0.06(-1.50%)
Apr 05, 2006 4.163 4.213 4.144 4.200 20,815 +0.02(+0.40%)
Apr 04, 2006 4.183 4.223 4.134 4.183 56,412 -0.01(-0.16%)
Apr 03, 2006 4.137 4.193 4.127 4.190 49,474 +0.11(+2.60%)
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%)
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.