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 29, 2011 3.114 3.140 3.111 3.119 47,351 +0.02(+0.64%)
Apr 28, 2011 3.084 3.099 3.084 3.099 10,868 +0.00(+0.12%)
Apr 27, 2011 3.077 3.097 3.058 3.095 10,945 +0.01(+0.36%)
Apr 26, 2011 3.077 3.084 3.065 3.084 102,798 +0.01(+0.49%)
Apr 25, 2011 3.077 3.077 3.039 3.069 16,090 -0.01(-0.24%)
Apr 21, 2011 3.054 3.077 3.051 3.077 20,682 +0.02(+0.75%)
Apr 20, 2011 3.043 3.054 3.043 3.054 33,803 +0.03(+1.10%)
Apr 19, 2011 3.002 3.035 3.002 3.021 65,878 +0.01(+0.38%)
Apr 18, 2011 3.006 3.009 2.982 3.009 52,439 -0.03(-1.12%)
Apr 15, 2011 3.032 3.043 3.017 3.043 46,684 +0.01(+0.50%)
Apr 14, 2011 3.021 3.035 3.013 3.028 23,479 +0.01(+0.25%)
Apr 13, 2011 3.032 3.048 3.021 3.021 44,362 -0.01(-0.28%)
Apr 12, 2011 3.025 3.037 3.007 3.029 92,272 -0.01(-0.49%)
Apr 11, 2011 3.046 3.088 3.038 3.044 38,319 +0.00(+0.00%)
Apr 08, 2011 3.048 3.062 3.028 3.044 34,724 -0.00(-0.11%)
Apr 07, 2011 3.066 3.070 3.033 3.047 53,014 -0.00(-0.14%)
Apr 06, 2011 3.070 3.070 3.044 3.051 25,753 +0.00(+0.00%)
Apr 05, 2011 3.048 3.066 3.048 3.051 33,130 +0.01(+0.46%)
Apr 04, 2011 3.022 3.059 3.022 3.037 28,456 +0.00(+0.03%)
Apr 01, 2011 3.025 3.051 3.022 3.036 74,793 +0.00(+0.12%)
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%)
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.