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, 2005 3.779 3.845 3.746 3.835 54,602 +0.06(+1.49%)
Apr 28, 2005 3.862 3.862 3.719 3.779 50,077 -0.05(-1.30%)
Apr 27, 2005 3.779 3.832 3.746 3.829 34,993 +0.06(+1.49%)
Apr 26, 2005 3.812 3.895 3.769 3.772 75,116 -0.07(-1.73%)
Apr 25, 2005 3.762 3.862 3.762 3.839 41,027 +0.04(+1.14%)
Apr 22, 2005 3.752 3.868 3.742 3.796 68,781 +0.01(+0.35%)
Apr 21, 2005 3.713 3.812 3.713 3.782 41,932 +0.04(+0.97%)
Apr 20, 2005 3.796 3.812 3.746 3.746 28,960 -0.02(-0.44%)
Apr 19, 2005 3.703 3.772 3.686 3.762 55,206 +0.06(+1.70%)
Apr 18, 2005 3.673 3.762 3.663 3.699 28,357 +0.02(+0.54%)
Apr 15, 2005 3.742 3.789 3.670 3.679 61,541 -0.06(-1.68%)
Apr 14, 2005 3.796 3.796 3.713 3.742 41,932 -0.04(-0.96%)
Apr 13, 2005 3.842 3.842 3.719 3.779 40,725 -0.07(-1.72%)
Apr 12, 2005 3.812 3.895 3.786 3.845 57,317 +0.04(+0.96%)
Apr 11, 2005 3.855 3.855 3.749 3.809 34,390 -0.04(-0.95%)
Apr 08, 2005 3.862 3.882 3.749 3.845 48,267 +0.02(+0.43%)
Apr 07, 2005 3.888 3.921 3.819 3.829 61,541 -0.05(-1.28%)
Apr 06, 2005 3.832 3.898 3.829 3.878 92,010 +0.04(+1.12%)
Apr 05, 2005 3.762 3.862 3.759 3.835 62,446 +0.04(+1.05%)
Apr 04, 2005 3.812 3.812 3.733 3.796 30,167 -0.02(-0.43%)
Apr 01, 2005 3.819 3.855 3.796 3.812 26,547 +0.02(+0.61%)
Mar 31, 2005 3.752 3.868 3.736 3.789 51,887 +0.02(+0.62%)
Mar 30, 2005 3.733 3.812 3.719 3.766 68,781 +0.05(+1.43%)
Mar 29, 2005 3.779 3.799 3.713 3.713 96,535 +0.00(+0.00%)
Mar 28, 2005 3.779 3.812 3.713 3.713 52,792 -0.10(-2.61%)
Mar 24, 2005 3.679 3.868 3.679 3.812 82,356 +0.13(+3.51%)
Mar 23, 2005 3.759 3.762 3.666 3.683 111,618 -0.11(-2.80%)
Mar 22, 2005 3.822 3.858 3.789 3.789 81,451 -0.02(-0.52%)
Mar 21, 2005 3.825 3.845 3.782 3.809 38,915 -0.01(-0.35%)
Mar 18, 2005 3.868 3.908 3.819 3.822 62,144 -0.06(-1.45%)
Mar 17, 2005 3.829 3.908 3.819 3.878 101,965 +0.02(+0.43%)
Mar 16, 2005 3.888 3.978 3.858 3.862 115,540 -0.04(-1.10%)
Mar 15, 2005 3.921 3.938 3.862 3.905 68,781 -0.04(-1.01%)
Mar 14, 2005 3.978 4.004 3.915 3.945 116,143 -0.04(-1.08%)
Mar 11, 2005 4.001 4.028 3.968 3.988 54,602 -0.01(-0.25%)
Mar 10, 2005 4.031 4.061 3.998 3.998 52,792 -0.07(-1.63%)
Mar 09, 2005 4.028 4.071 4.008 4.064 55,206 -0.01(-0.24%)
Mar 08, 2005 4.077 4.077 4.054 4.074 51,887 +0.00(+0.00%)
Mar 07, 2005 4.044 4.091 4.041 4.074 92,010 +0.01(+0.33%)
Mar 04, 2005 4.031 4.077 4.031 4.061 79,339 +0.02(+0.49%)
Mar 03, 2005 4.064 4.071 4.031 4.041 47,664 -0.03(-0.81%)
Mar 02, 2005 4.034 4.074 4.011 4.074 80,546 +0.04(+0.90%)
Mar 01, 2005 4.001 4.067 4.001 4.037 82,356 +0.00(+0.08%)
Feb 28, 2005 4.044 4.077 4.011 4.034 96,836 +0.01(+0.16%)
Feb 25, 2005 4.044 4.067 4.024 4.028 45,250 +0.01(+0.25%)
Feb 24, 2005 4.011 4.044 4.011 4.018 31,072 -0.02(-0.49%)
Feb 23, 2005 4.021 4.037 4.004 4.037 71,798 +0.00(+0.00%)
Feb 22, 2005 4.061 4.074 4.008 4.037 101,965 +0.01(+0.25%)
Feb 18, 2005 4.031 4.074 4.008 4.028 58,826 -0.00(-0.08%)
Feb 17, 2005 4.057 4.064 4.031 4.031 78,133 -0.01(-0.33%)
Feb 16, 2005 4.057 4.091 4.028 4.044 40,122 -0.02(-0.41%)
Feb 15, 2005 4.061 4.110 4.044 4.061 53,094 -0.00(-0.08%)
Feb 14, 2005 4.077 4.140 4.064 4.064 68,781 +0.01(+0.25%)
Feb 11, 2005 4.064 4.127 4.054 4.054 63,049 -0.01(-0.24%)
Feb 10, 2005 4.031 4.064 4.028 4.064 48,267 +0.04(+1.07%)
Feb 09, 2005 4.057 4.091 4.021 4.021 101,663 -0.04(-1.06%)
Feb 08, 2005 4.047 4.077 4.018 4.064 116,445 +0.02(+0.41%)
Feb 07, 2005 4.028 4.077 4.024 4.047 71,194 +0.02(+0.49%)
Feb 04, 2005 4.047 4.077 4.021 4.028 62,446 +0.00(+0.00%)
Feb 03, 2005 4.044 4.061 4.028 4.028 80,546 -0.03(-0.65%)
Feb 02, 2005 4.061 4.081 4.044 4.054 84,468 +0.01(+0.16%)
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.