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 (%)
May 24, 2011 3.049 3.072 3.045 3.061 49,914 +0.01(+0.37%)
May 23, 2011 3.057 3.057 3.027 3.049 48,489 -0.03(-0.86%)
May 20, 2011 3.061 3.079 3.061 3.076 17,883 +0.00(+0.00%)
May 19, 2011 3.061 3.083 3.053 3.076 20,803 +0.01(+0.37%)
May 18, 2011 3.042 3.083 3.042 3.064 62,374 +0.02(+0.50%)
May 17, 2011 3.053 3.053 3.034 3.049 20,814 -0.00(-0.12%)
May 16, 2011 3.045 3.072 3.034 3.053 34,972 -0.00(-0.12%)
May 13, 2011 3.083 3.087 3.049 3.057 55,866 -0.03(-0.98%)
May 12, 2011 3.057 3.087 2.996 3.087 67,573 +0.02(+0.61%)
May 11, 2011 3.102 3.110 3.061 3.068 88,247 -0.02(-0.76%)
May 10, 2011 3.069 3.092 3.065 3.092 14,316 +0.02(+0.61%)
May 09, 2011 3.065 3.080 3.050 3.073 10,548 +0.02(+0.73%)
May 06, 2011 3.065 3.133 3.051 3.051 83,809 +0.01(+0.38%)
May 05, 2011 3.058 3.058 3.032 3.039 74,961 -0.02(-0.61%)
May 04, 2011 3.092 3.092 3.058 3.058 52,429 -0.03(-1.09%)
May 03, 2011 3.103 3.110 3.092 3.092 28,277 -0.00(-0.15%)
May 02, 2011 3.099 3.099 3.095 3.096 53,632 -0.02(-0.73%)
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%)
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.