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 29, 2018 7.326 7.351 7.313 7.326 101,229 +0.00(+0.00%)
Jun 28, 2018 7.288 7.326 7.269 7.326 144,814 +0.03(+0.35%)
Jun 27, 2018 7.351 7.351 7.296 7.300 88,477 -0.05(-0.69%)
Jun 26, 2018 7.370 7.370 7.288 7.351 92,213 +0.04(+0.52%)
Jun 25, 2018 7.447 7.447 7.268 7.313 162,001 -0.05(-0.69%)
Jun 22, 2018 7.358 7.440 7.345 7.364 211,968 +0.04(+0.52%)
Jun 21, 2018 7.294 7.348 7.268 7.326 234,641 +0.05(+0.70%)
Jun 20, 2018 7.256 7.281 7.252 7.275 49,815 +0.04(+0.53%)
Jun 19, 2018 7.281 7.281 7.224 7.237 129,108 -0.04(-0.61%)
Jun 18, 2018 7.288 7.288 7.256 7.281 43,160 +0.00(+0.00%)
Jun 15, 2018 7.294 7.258 7.281 84,055 -0.01(-0.17%)
Jun 14, 2018 7.351 7.351 7.243 7.294 94,970 +0.05(+0.67%)
Jun 13, 2018 7.303 7.303 7.246 7.246 109,963 -0.01(-0.09%)
Jun 12, 2018 7.258 7.284 7.227 7.252 172,428 +0.02(+0.26%)
Jun 11, 2018 7.227 7.271 7.208 7.233 264,669 +0.03(+0.44%)
Jun 08, 2018 7.246 7.265 7.202 7.202 250,540 -0.05(-0.70%)
Jun 07, 2018 7.252 7.296 7.239 7.252 232,891 +0.03(+0.35%)
Jun 06, 2018 7.208 7.227 172,359 +0.03(+0.35%)
Jun 05, 2018 7.252 7.252 7.176 7.202 215,958 +0.02(+0.26%)
Jun 04, 2018 7.164 7.227 7.128 7.183 275,325 +0.13(+1.88%)
Jun 01, 2018 7.094 7.094 7.038 7.050 136,788 +0.06(+0.81%)
May 31, 2018 7.038 7.063 6.987 6.994 185,136 -0.01(-0.09%)
May 30, 2018 6.987 7.031 6.987 7.000 64,744 +0.07(+1.00%)
May 29, 2018 7.006 7.006 6.916 6.930 88,811 -0.08(-1.08%)
May 25, 2018 7.006 7.006 7.006 0 -0.05(-0.71%)
May 24, 2018 7.065 7.088 7.025 7.057 89,344 -0.02(-0.27%)
May 23, 2018 7.000 7.082 7.000 7.076 32,901 +0.02(+0.27%)
May 22, 2018 7.057 7.094 7.036 7.057 47,122 +0.02(+0.26%)
May 21, 2018 7.025 7.057 7.025 7.038 33,086 +0.03(+0.46%)
May 18, 2018 6.994 7.019 6.974 7.006 83,814 +0.04(+0.63%)
May 17, 2018 6.971 6.993 6.956 6.962 23,730 -0.01(-0.18%)
May 16, 2018 6.930 6.984 6.930 6.975 33,790 +0.03(+0.36%)
May 15, 2018 6.830 6.949 6.830 6.949 52,700 -0.01(-0.09%)
May 14, 2018 6.930 6.968 6.918 6.956 70,797 +0.03(+0.36%)
May 11, 2018 6.867 6.930 6.867 6.930 54,059 +0.05(+0.73%)
May 10, 2018 6.874 6.886 6.861 6.880 71,160 +0.04(+0.61%)
May 09, 2018 6.851 6.851 6.819 6.838 108,616 +0.03(+0.46%)
May 08, 2018 6.783 6.826 6.769 6.807 105,658 +0.01(+0.09%)
May 07, 2018 6.807 6.836 6.798 6.801 69,191 +0.01(+0.18%)
May 04, 2018 6.751 6.788 6.745 6.788 122,263 +0.01(+0.09%)
May 03, 2018 6.776 6.782 6.707 6.782 29,417 -0.02(-0.37%)
May 02, 2018 6.813 6.813 6.787 6.807 52,879 -0.02(-0.27%)
May 01, 2018 6.826 6.832 6.770 6.826 24,029 -0.03(-0.37%)
Apr 30, 2018 6.926 6.926 6.838 6.851 73,492 +0.02(+0.27%)
Apr 27, 2018 6.782 6.844 6.782 6.832 77,446 +0.05(+0.74%)
Apr 26, 2018 6.757 6.807 6.757 6.782 21,209 +0.05(+0.74%)
Apr 25, 2018 6.732 6.741 6.719 6.732 46,920 -0.01(-0.09%)
Apr 24, 2018 6.732 6.751 6.719 6.738 82,638 +0.05(+0.75%)
Apr 23, 2018 6.726 6.744 6.669 6.688 32,659 -0.04(-0.56%)
Apr 20, 2018 6.747 6.752 6.714 6.726 24,004 -0.08(-1.10%)
Apr 19, 2018 6.826 6.826 6.770 6.801 41,933 +0.03(+0.37%)
Apr 18, 2018 6.763 6.788 6.751 6.776 8,394 +0.01(+0.09%)
Apr 17, 2018 6.726 6.769 6.726 6.769 29,566 +0.10(+1.50%)
Apr 16, 2018 6.619 6.713 6.619 6.669 87,338 +0.04(+0.57%)
Apr 13, 2018 6.626 6.694 6.626 6.632 29,979 -0.02(-0.38%)
Apr 12, 2018 6.694 6.694 6.644 6.657 34,884 -0.00(-0.01%)
Apr 11, 2018 6.614 6.689 6.596 6.658 77,711 +0.04(+0.66%)
Apr 10, 2018 6.689 6.689 6.608 6.614 61,847 +0.04(+0.56%)
Apr 09, 2018 6.627 6.633 6.571 6.577 39,018 +0.03(+0.47%)
Apr 06, 2018 6.652 6.658 6.546 6.546 18,784 -0.13(-1.95%)
Apr 05, 2018 6.590 6.676 6.590 6.676 58,854 +0.12(+1.79%)
Apr 04, 2018 6.522 6.559 6.472 6.559 28,135 +0.01(+0.09%)
Apr 03, 2018 6.402 6.565 6.402 6.552 38,905 +0.17(+2.62%)
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.