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

Delaware Dividend & Income Fund (NY: DDF )

N/A 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 (%)
Jun 30, 2015 5.093 5.093 5.048 5.082 34,412 +0.02(+0.41%)
Jun 29, 2015 5.149 5.149 5.005 5.062 125,522 -0.18(-3.52%)
Jun 26, 2015 5.190 5.252 5.175 5.247 44,561 +0.09(+1.83%)
Jun 25, 2015 5.202 5.202 5.152 5.152 38,953 -0.04(-0.83%)
Jun 24, 2015 5.200 5.200 5.180 5.195 19,968 +0.01(+0.10%)
Jun 23, 2015 5.216 5.216 5.185 5.190 33,613 -0.04(-0.69%)
Jun 22, 2015 5.205 5.241 5.205 5.226 38,530 +0.03(+0.54%)
Jun 19, 2015 5.190 5.236 5.190 5.198 31,934 -0.01(-0.15%)
Jun 18, 2015 5.180 5.222 5.180 5.205 20,767 +0.02(+0.30%)
Jun 17, 2015 5.175 5.200 5.175 5.190 50,159 -0.02(-0.30%)
Jun 16, 2015 5.185 5.229 5.185 5.205 13,047 +0.00(+0.00%)
Jun 15, 2015 5.159 5.211 5.154 5.205 14,993 +0.00(+0.00%)
Jun 12, 2015 5.211 5.216 5.190 5.205 15,326 -0.03(-0.49%)
Jun 11, 2015 5.247 5.252 5.205 5.231 33,483 +0.01(+0.10%)
Jun 10, 2015 5.185 5.226 5.185 5.226 42,582 +0.04(+0.82%)
Jun 09, 2015 5.184 5.184 5.163 5.184 70,267 -0.04(-0.78%)
Jun 08, 2015 5.230 5.260 5.190 5.224 48,350 -0.04(-0.78%)
Jun 05, 2015 5.260 5.281 5.250 5.265 76,976 -0.02(-0.39%)
Jun 04, 2015 5.291 5.311 5.275 5.286 75,758 -0.03(-0.48%)
Jun 03, 2015 5.291 5.327 5.291 5.311 57,201 +0.00(+0.00%)
Jun 02, 2015 5.322 5.332 5.306 5.311 39,848 -0.01(-0.19%)
Jun 01, 2015 5.286 5.327 5.265 5.322 65,554 +0.05(+0.97%)
May 29, 2015 5.296 5.296 5.259 5.270 30,967 -0.01(-0.19%)
May 28, 2015 5.227 5.281 5.227 5.281 18,092 +0.04(+0.78%)
May 27, 2015 5.219 5.249 5.219 5.240 10,871 +0.03(+0.49%)
May 26, 2015 5.219 5.250 5.209 5.214 41,464 -0.06(-1.07%)
May 22, 2015 5.260 5.270 5.270 5.270 40,923 +0.04(+0.68%)
May 21, 2015 5.235 5.260 5.235 5.235 19,298 +0.00(+0.00%)
May 20, 2015 5.261 5.261 5.224 5.235 50,780 -0.02(-0.39%)
May 19, 2015 5.245 5.265 5.238 5.255 28,409 +0.01(+0.19%)
May 18, 2015 5.184 5.255 5.184 5.245 6,839 +0.03(+0.49%)
May 15, 2015 5.205 5.245 5.204 5.219 27,646 +0.01(+0.20%)
May 14, 2015 5.179 5.214 5.179 5.209 11,172 +0.04(+0.79%)
May 13, 2015 5.194 5.194 5.166 5.168 13,412 -0.01(-0.17%)
May 12, 2015 5.162 5.177 5.147 5.177 19,930 +0.00(+0.00%)
May 11, 2015 5.162 5.198 5.162 5.177 48,400 +0.03(+0.59%)
May 08, 2015 5.116 5.223 5.116 5.147 37,604 -0.01(-0.10%)
May 07, 2015 5.076 5.167 5.076 5.152 27,326 +0.04(+0.70%)
May 06, 2015 5.157 5.157 5.091 5.116 73,831 -0.03(-0.59%)
May 05, 2015 5.198 5.203 5.142 5.147 22,329 -0.06(-1.07%)
May 04, 2015 5.185 5.223 5.185 5.203 7,782 +0.01(+0.26%)
May 01, 2015 5.182 5.203 5.167 5.189 20,721 +0.04(+0.72%)
Apr 30, 2015 5.208 5.218 5.152 5.152 25,116 -0.06(-1.17%)
Apr 29, 2015 5.195 5.218 5.195 5.213 18,150 -0.01(-0.11%)
Apr 28, 2015 5.182 5.238 5.167 5.219 332,827 +0.04(+0.70%)
Apr 27, 2015 5.208 5.208 5.170 5.182 40,629 -0.02(-0.29%)
Apr 24, 2015 5.208 5.213 5.172 5.198 44,489 +0.01(+0.10%)
Apr 23, 2015 5.198 5.198 5.187 5.193 19,544 -0.01(-0.10%)
Apr 22, 2015 5.167 5.198 5.165 5.198 88,463 +0.03(+0.59%)
Apr 21, 2015 5.182 5.182 5.132 5.167 34,552 +0.01(+0.20%)
Apr 20, 2015 5.132 5.176 5.132 5.157 26,748 +0.01(+0.20%)
Apr 17, 2015 5.177 5.177 5.091 5.147 37,095 -0.04(-0.78%)
Apr 16, 2015 5.162 5.198 5.162 5.187 51,287 -0.00(-0.00%)
Apr 15, 2015 5.182 5.193 5.157 5.187 64,337 +0.03(+0.59%)
Apr 14, 2015 5.132 5.162 5.132 5.157 109,868 +0.01(+0.20%)
Apr 13, 2015 5.157 5.172 5.137 5.147 61,682 -0.01(-0.10%)
Apr 10, 2015 5.121 5.152 5.091 5.152 32,843 +0.01(+0.20%)
Apr 09, 2015 5.142 5.142 5.121 5.142 9,384 +0.03(+0.50%)
Apr 08, 2015 5.137 5.142 5.092 5.116 38,720 -0.03(-0.67%)
Apr 07, 2015 5.125 5.166 5.125 5.151 35,103 +0.04(+0.69%)
Apr 06, 2015 5.044 5.120 5.039 5.115 70,479 +0.07(+1.40%)
Apr 02, 2015 5.050 5.044 5.044 5.044 17,805 -0.01(-0.20%)
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.