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 (%)
Jul 31, 2009 2.005 2.088 1.956 2.025 73,074 +0.06(+2.86%)
Jul 30, 2009 1.906 1.976 1.906 1.969 51,947 +0.06(+3.30%)
Jul 29, 2009 1.919 1.933 1.889 1.906 46,710 -0.04(-2.04%)
Jul 28, 2009 1.926 1.972 1.906 1.946 42,734 +0.03(+1.38%)
Jul 27, 2009 1.906 1.936 1.866 1.919 81,511 -0.02(-0.86%)
Jul 24, 2009 1.952 1.952 1.876 1.936 61,562 -0.02(-0.85%)
Jul 23, 2009 1.906 1.952 1.856 1.952 44,741 +0.08(+4.06%)
Jul 22, 2009 1.876 1.889 1.876 1.876 12,241 +0.00(+0.00%)
Jul 21, 2009 1.850 1.903 1.803 1.876 67,119 -0.01(-0.35%)
Jul 20, 2009 1.807 1.883 1.801 1.883 30,511 +0.10(+5.67%)
Jul 17, 2009 1.780 1.801 1.773 1.782 23,895 -0.01(-0.46%)
Jul 16, 2009 1.820 1.830 1.783 1.790 66,286 -0.02(-1.10%)
Jul 15, 2009 1.790 1.820 1.787 1.810 30,897 +0.03(+1.49%)
Jul 14, 2009 1.764 1.783 1.737 1.783 79,026 +0.02(+1.32%)
Jul 13, 2009 1.757 1.783 1.730 1.760 31,880 -0.01(-0.38%)
Jul 10, 2009 1.790 1.807 1.750 1.767 38,424 -0.03(-1.48%)
Jul 09, 2009 1.797 1.826 1.793 1.793 64,174 -0.00(-0.18%)
Jul 08, 2009 1.830 1.830 1.793 1.797 35,235 -0.02(-1.28%)
Jul 07, 2009 1.820 1.830 1.790 1.820 37,974 +0.02(+1.29%)
Jul 06, 2009 1.810 1.826 1.797 1.797 56,907 -0.01(-0.73%)
Jul 02, 2009 1.820 1.820 1.810 1.810 24,972 -0.01(-0.73%)
Jul 01, 2009 1.850 1.873 1.807 1.823 49,317 -0.05(-2.83%)
Jun 30, 2009 1.863 1.876 1.826 1.876 56,976 +0.02(+1.07%)
Jun 29, 2009 1.919 1.956 1.830 1.856 56,509 -0.04(-2.10%)
Jun 26, 2009 1.896 1.922 1.866 1.896 82,085 -0.01(-0.35%)
Jun 25, 2009 1.876 1.903 1.850 1.903 113,468 +0.05(+2.87%)
Jun 24, 2009 1.820 1.856 1.820 1.850 119,009 +0.03(+1.82%)
Jun 23, 2009 1.846 1.850 1.813 1.817 68,678 -0.02(-0.90%)
Jun 22, 2009 1.833 1.845 1.810 1.833 76,078 -0.04(-1.95%)
Jun 19, 2009 1.873 1.899 1.830 1.870 105,494 +0.02(+1.26%)
Jun 18, 2009 1.810 1.850 1.810 1.846 18,094 +0.02(+1.24%)
Jun 17, 2009 1.850 1.850 1.807 1.824 31,645 -0.03(-1.41%)
Jun 16, 2009 1.856 1.856 1.790 1.850 45,896 -0.01(-0.36%)
Jun 15, 2009 1.860 1.883 1.856 1.856 19,536 -0.01(-0.53%)
Jun 12, 2009 1.873 1.880 1.850 1.866 45,775 -0.02(-1.05%)
Jun 11, 2009 1.889 1.909 1.883 1.886 151,644 +0.04(+2.34%)
Jun 10, 2009 1.883 1.899 1.843 1.843 38,430 -0.04(-2.11%)
Jun 09, 2009 1.899 1.903 1.833 1.883 58,832 -0.01(-0.53%)
Jun 08, 2009 1.913 1.913 1.830 1.893 85,919 +0.01(+0.53%)
Jun 05, 2009 1.889 1.923 1.826 1.883 34,635 +0.03(+1.43%)
Jun 04, 2009 1.876 1.886 1.850 1.856 23,937 -0.02(-1.06%)
Jun 03, 2009 1.889 1.914 1.830 1.876 49,760 -0.01(-0.70%)
Jun 02, 2009 1.919 1.966 1.866 1.889 54,494 -0.01(-0.35%)
Jun 01, 2009 1.780 1.896 1.780 1.896 57,559 +0.10(+5.54%)
May 29, 2009 1.803 1.803 1.780 1.797 29,947 +0.01(+0.74%)
May 28, 2009 1.820 1.820 1.777 1.783 30,402 -0.01(-0.74%)
May 27, 2009 1.803 1.820 1.777 1.797 10,534 -0.01(-0.37%)
May 26, 2009 1.727 1.807 1.707 1.803 66,024 +0.08(+4.41%)
May 22, 2009 1.724 1.744 1.724 1.727 75,719 +0.00(+0.19%)
May 21, 2009 1.724 1.757 1.724 1.724 24,287 -0.00(-0.00%)
May 20, 2009 1.707 1.750 1.707 1.724 63,670 +0.01(+0.32%)
May 19, 2009 1.724 1.754 1.714 1.718 49,154 +0.00(+0.07%)
May 18, 2009 1.707 1.773 1.687 1.717 38,170 +0.02(+1.37%)
May 15, 2009 1.740 1.740 1.691 1.694 5,731 -0.03(-1.94%)
May 14, 2009 1.730 1.823 1.712 1.727 112,870 +0.05(+2.79%)
May 13, 2009 1.710 1.777 1.677 1.681 18,607 -0.10(-5.59%)
May 12, 2009 1.820 1.820 1.734 1.780 36,122 -0.04(-2.01%)
May 11, 2009 1.813 1.820 1.793 1.817 40,973 +0.00(+0.00%)
May 08, 2009 1.760 1.817 1.740 1.817 31,168 +0.05(+3.01%)
May 07, 2009 1.734 1.800 1.734 1.764 77,394 +0.04(+2.11%)
May 06, 2009 1.734 1.740 1.707 1.727 50,189 +0.00(+0.19%)
May 05, 2009 1.714 1.737 1.701 1.724 61,872 +0.01(+0.39%)
May 04, 2009 1.707 1.740 1.707 1.717 31,051 +0.03(+1.77%)
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.