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 28, 2019 9.716 9.890 9.666 9.800 55,473 +0.11(+1.15%)
Jun 27, 2019 9.744 9.744 9.578 9.689 17,758 -0.06(-0.57%)
Jun 26, 2019 9.744 9.744 9.578 9.744 22,782 +0.12(+1.23%)
Jun 25, 2019 9.668 9.683 9.529 9.626 15,278 -0.05(-0.56%)
Jun 24, 2019 9.647 9.716 9.600 9.680 17,928 +0.05(+0.49%)
Jun 21, 2019 9.612 9.730 9.612 9.633 15,993 -0.01(-0.14%)
Jun 20, 2019 9.827 9.890 9.626 9.647 32,147 -0.18(-1.82%)
Jun 19, 2019 9.757 9.826 9.633 9.826 40,963 +0.17(+1.71%)
Jun 18, 2019 9.481 9.799 9.323 9.661 52,332 +0.19(+1.97%)
Jun 17, 2019 9.743 9.743 9.330 9.475 19,251 +0.00(+0.00%)
Jun 14, 2019 9.447 9.612 9.309 9.475 25,523 +0.00(+0.00%)
Jun 13, 2019 9.826 9.826 9.440 9.475 44,125 -0.12(-1.29%)
Jun 12, 2019 9.826 9.826 9.461 9.599 54,146 -0.10(-1.07%)
Jun 11, 2019 9.874 9.874 9.357 9.702 60,240 +0.01(+0.07%)
Jun 10, 2019 9.612 9.695 9.386 9.695 46,220 +0.09(+0.93%)
Jun 07, 2019 9.309 9.606 9.295 9.606 22,913 +0.25(+2.65%)
Jun 06, 2019 9.295 9.357 9.150 9.357 14,706 +0.04(+0.44%)
Jun 05, 2019 9.240 9.316 9.040 9.316 54,278 +0.20(+2.19%)
Jun 04, 2019 9.144 9.144 8.875 9.116 51,347 +0.14(+1.54%)
Jun 03, 2019 8.833 8.978 8.806 8.978 43,365 +0.15(+1.72%)
May 31, 2019 9.095 9.095 8.826 8.826 63,954 -0.34(-3.76%)
May 30, 2019 9.006 9.275 8.861 9.171 24,067 +0.10(+1.14%)
May 29, 2019 9.268 9.268 8.854 9.068 48,619 -0.03(-0.38%)
May 28, 2019 9.447 9.557 9.102 9.102 81,582 -0.25(-2.65%)
May 24, 2019 9.385 9.440 9.295 9.350 50,902 -0.07(-0.73%)
May 23, 2019 9.495 9.654 9.406 9.419 41,705 -0.27(-2.83%)
May 22, 2019 9.913 9.913 9.660 9.693 40,407 -0.23(-2.28%)
May 21, 2019 9.413 9.933 9.372 9.920 133,063 +0.51(+5.39%)
May 20, 2019 9.419 9.419 9.279 9.413 18,629 -0.01(-0.07%)
May 17, 2019 9.467 9.467 9.317 9.419 30,216 -0.07(-0.72%)
May 16, 2019 9.419 9.488 9.399 9.488 39,265 +0.07(+0.73%)
May 15, 2019 9.187 9.419 9.187 9.419 48,396 +0.23(+2.46%)
May 14, 2019 9.214 9.310 9.193 9.193 12,631 -0.03(-0.37%)
May 13, 2019 9.173 9.269 9.159 9.228 31,003 -0.05(-0.52%)
May 10, 2019 9.166 9.276 9.104 9.276 30,070 +0.03(+0.30%)
May 09, 2019 9.276 9.276 9.180 9.248 12,596 -0.02(-0.20%)
May 08, 2019 9.228 9.381 9.221 9.267 32,955 -0.08(-0.82%)
May 07, 2019 9.262 9.344 9.193 9.344 44,097 +0.01(+0.15%)
May 06, 2019 9.310 9.330 9.193 9.330 26,293 -0.03(-0.29%)
May 03, 2019 9.282 9.406 9.282 9.358 18,538 +0.05(+0.52%)
May 02, 2019 9.406 9.414 9.291 9.310 20,972 -0.10(-1.02%)
May 01, 2019 9.488 9.488 9.363 9.406 37,360 -0.03(-0.36%)
Apr 30, 2019 9.399 9.488 9.378 9.440 23,242 -0.01(-0.07%)
Apr 29, 2019 9.488 9.488 9.385 9.447 38,096 -0.00(-0.02%)
Apr 26, 2019 9.481 9.488 9.352 9.449 30,508 +0.00(+0.02%)
Apr 25, 2019 9.419 9.488 9.385 9.447 28,005 +0.03(+0.29%)
Apr 24, 2019 9.426 9.474 9.357 9.419 25,396 -0.03(-0.29%)
Apr 23, 2019 9.350 9.454 9.349 9.447 36,171 -0.02(-0.22%)
Apr 22, 2019 9.234 9.469 9.234 9.467 35,725 +0.18(+1.92%)
Apr 18, 2019 9.180 9.289 9.145 9.289 24,815 +0.12(+1.27%)
Apr 17, 2019 9.132 9.191 9.130 9.173 16,703 +0.03(+0.38%)
Apr 16, 2019 9.063 9.152 9.022 9.138 30,677 -0.02(-0.22%)
Apr 15, 2019 9.036 9.179 8.937 9.158 37,105 +0.18(+2.04%)
Apr 12, 2019 8.957 8.986 8.920 8.975 12,198 -0.01(-0.08%)
Apr 11, 2019 8.893 8.995 8.886 8.982 23,558 +0.12(+1.38%)
Apr 10, 2019 8.832 8.859 8.791 8.859 33,093 +0.07(+0.77%)
Apr 09, 2019 8.771 8.818 8.742 8.791 17,306 +0.04(+0.47%)
Apr 08, 2019 8.832 8.832 8.723 8.750 55,657 -0.10(-1.08%)
Apr 05, 2019 8.846 8.846 8.730 8.846 20,722 +0.03(+0.39%)
Apr 04, 2019 8.784 8.870 8.765 8.812 24,234 +0.03(+0.31%)
Apr 03, 2019 8.839 8.846 8.784 8.784 52,365 -0.04(-0.46%)
Apr 02, 2019 8.859 8.859 8.812 8.825 10,923 -0.03(-0.38%)
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.