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 (%)
Jul 31, 2014 4.892 4.892 4.840 4.841 54,391 -0.10(-2.01%)
Jul 30, 2014 4.950 4.965 4.926 4.941 38,356 -0.01(-0.18%)
Jul 29, 2014 4.965 4.970 4.926 4.949 68,087 -0.01(-0.21%)
Jul 28, 2014 4.965 4.975 4.936 4.960 112,131 -0.00(-0.10%)
Jul 25, 2014 4.984 4.984 4.954 4.965 31,209 -0.00(-0.10%)
Jul 24, 2014 4.970 4.994 4.965 4.970 193,966 -0.00(-0.10%)
Jul 23, 2014 4.960 4.984 4.960 4.975 56,581 +0.00(+0.10%)
Jul 22, 2014 4.960 4.970 4.941 4.970 105,296 +0.02(+0.49%)
Jul 21, 2014 4.950 4.950 4.921 4.945 87,256 -0.01(-0.29%)
Jul 18, 2014 4.931 4.963 4.931 4.960 35,484 +0.00(+0.10%)
Jul 17, 2014 4.941 4.975 4.941 4.955 60,993 -0.02(-0.39%)
Jul 16, 2014 4.970 4.989 4.962 4.975 82,307 +0.01(+0.19%)
Jul 15, 2014 4.970 4.970 4.947 4.965 143,095 +0.01(+0.20%)
Jul 14, 2014 4.941 4.960 4.941 4.955 118,106 +0.02(+0.49%)
Jul 11, 2014 4.916 4.941 4.912 4.931 63,888 +0.02(+0.39%)
Jul 10, 2014 4.921 4.955 4.883 4.912 80,612 -0.06(-1.16%)
Jul 09, 2014 4.916 4.970 4.916 4.969 47,322 +0.06(+1.27%)
Jul 08, 2014 4.915 4.915 4.903 4.907 70,700 +0.01(+0.13%)
Jul 07, 2014 4.915 4.963 4.901 4.901 101,822 -0.05(-0.97%)
Jul 03, 2014 4.983 4.949 4.949 4.949 17,639 -0.03(-0.68%)
Jul 02, 2014 5.036 5.036 4.968 4.983 37,411 -0.03(-0.58%)
Jul 01, 2014 5.016 5.054 5.003 5.012 66,489 -0.02(-0.38%)
Jun 30, 2014 5.171 5.171 5.013 5.031 44,770 -0.11(-2.16%)
Jun 27, 2014 5.127 5.161 5.093 5.142 151,622 -0.02(-0.47%)
Jun 26, 2014 5.060 5.166 5.048 5.166 116,390 +0.11(+2.10%)
Jun 25, 2014 5.026 5.074 5.021 5.060 67,626 +0.03(+0.57%)
Jun 24, 2014 5.007 5.050 4.997 5.031 242,633 +0.02(+0.38%)
Jun 23, 2014 5.016 5.026 4.997 5.012 174,284 -0.01(-0.19%)
Jun 20, 2014 4.992 5.026 4.984 5.021 57,871 +0.02(+0.48%)
Jun 19, 2014 4.968 5.002 4.968 4.997 44,803 +0.03(+0.58%)
Jun 18, 2014 4.968 4.983 4.954 4.968 125,981 +0.02(+0.39%)
Jun 17, 2014 4.959 4.969 4.944 4.949 63,694 -0.01(-0.19%)
Jun 16, 2014 4.944 4.978 4.925 4.959 72,509 +0.00(+0.00%)
Jun 13, 2014 4.939 4.963 4.925 4.959 77,770 +0.02(+0.49%)
Jun 12, 2014 4.939 4.963 4.925 4.934 194,062 -0.00(-0.10%)
Jun 11, 2014 4.949 4.968 4.925 4.939 222,711 -0.01(-0.17%)
Jun 10, 2014 4.957 4.957 4.895 4.948 235,661 +0.04(+0.78%)
Jun 06, 2014 4.866 4.914 4.866 4.909 134,898 +0.04(+0.79%)
Jun 05, 2014 4.833 4.881 4.828 4.871 77,848 +0.02(+0.49%)
Jun 04, 2014 4.861 4.861 4.813 4.847 51,782 +0.00(+0.10%)
Jun 03, 2014 4.828 4.852 4.818 4.842 90,311 +0.01(+0.30%)
Jun 02, 2014 4.828 4.837 4.813 4.828 87,737 -0.01(-0.20%)
May 30, 2014 4.828 4.837 4.796 4.837 46,726 +0.02(+0.40%)
May 29, 2014 4.794 4.818 4.780 4.818 66,714 +0.04(+0.89%)
May 28, 2014 4.775 4.785 4.766 4.776 38,777 +0.01(+0.22%)
May 27, 2014 4.789 4.789 4.766 4.766 115,606 -0.02(-0.40%)
May 23, 2014 4.761 4.785 4.785 4.785 96,990 +0.04(+0.81%)
May 22, 2014 4.742 4.746 4.722 4.746 225,574 +0.02(+0.40%)
May 21, 2014 4.694 4.755 4.694 4.727 169,637 +0.03(+0.61%)
May 20, 2014 4.718 4.718 4.679 4.698 52,391 -0.03(-0.61%)
May 19, 2014 4.679 4.737 4.679 4.727 336,644 +0.06(+1.34%)
May 16, 2014 4.660 4.673 4.650 4.665 34,507 -0.00(-0.10%)
May 15, 2014 4.684 4.684 4.631 4.670 58,972 +0.00(+0.10%)
May 14, 2014 4.670 4.703 4.655 4.665 167,053 -0.01(-0.18%)
May 13, 2014 4.688 4.692 4.668 4.673 102,298 -0.00(-0.10%)
May 12, 2014 4.640 4.683 4.640 4.678 113,375 +0.04(+0.82%)
May 09, 2014 4.616 4.640 4.602 4.640 60,070 +0.03(+0.62%)
May 08, 2014 4.611 4.645 4.606 4.611 60,411 +0.01(+0.29%)
May 07, 2014 4.573 4.606 4.573 4.598 66,023 +0.01(+0.23%)
May 06, 2014 4.549 4.587 4.549 4.587 50,440 +0.01(+0.20%)
May 05, 2014 4.578 4.587 4.554 4.578 60,338 +0.00(+0.00%)
May 02, 2014 4.587 4.602 4.578 4.578 28,605 -0.01(-0.21%)
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.