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 29, 2016 5.532 5.571 5.532 5.555 11,430 +0.03(+0.60%)
Jul 28, 2016 5.499 5.538 5.499 5.521 11,350 +0.01(+0.10%)
Jul 27, 2016 5.527 5.555 5.505 5.516 41,706 -0.03(-0.60%)
Jul 26, 2016 5.532 5.555 5.521 5.549 90,882 +0.02(+0.30%)
Jul 25, 2016 5.538 5.538 5.510 5.532 34,048 -0.01(-0.20%)
Jul 22, 2016 5.516 5.549 5.505 5.544 19,424 +0.03(+0.60%)
Jul 21, 2016 5.510 5.532 5.510 5.510 26,567 -0.01(-0.20%)
Jul 20, 2016 5.505 5.532 5.494 5.521 25,314 +0.03(+0.50%)
Jul 19, 2016 5.497 5.505 5.466 5.494 75,091 +0.00(+0.00%)
Jul 18, 2016 5.471 5.499 5.471 5.494 6,050 +0.02(+0.41%)
Jul 15, 2016 5.494 5.494 5.466 5.471 19,491 -0.02(-0.40%)
Jul 14, 2016 5.516 5.516 5.483 5.494 23,060 +0.01(+0.20%)
Jul 13, 2016 5.488 5.518 5.455 5.483 125,384 -0.02(-0.28%)
Jul 12, 2016 5.481 5.498 5.438 5.498 122,589 +0.05(+0.96%)
Jul 11, 2016 5.459 5.481 5.426 5.445 46,287 +0.01(+0.25%)
Jul 08, 2016 5.404 5.421 5.421 5.432 105,091 +0.01(+0.20%)
Jul 07, 2016 5.412 5.421 5.395 5.421 34,998 +0.03(+0.61%)
Jul 06, 2016 5.371 5.432 5.360 5.388 29,913 +0.03(+0.62%)
Jul 05, 2016 5.443 5.443 5.355 5.355 193,269 -0.10(-1.92%)
Jul 01, 2016 5.476 5.459 5.459 5.459 20,694 -0.03(-0.50%)
Jun 30, 2016 5.371 5.487 5.350 5.487 50,996 +0.12(+2.15%)
Jun 29, 2016 5.283 5.377 5.283 5.371 28,020 +0.10(+1.88%)
Jun 28, 2016 5.244 5.272 5.244 5.272 12,964 +0.13(+2.57%)
Jun 27, 2016 5.288 5.299 5.134 5.140 76,279 -0.21(-4.01%)
Jun 24, 2016 5.316 5.377 5.096 5.355 106,484 -0.09(-1.62%)
Jun 23, 2016 5.322 5.448 5.322 5.443 47,182 +0.10(+1.86%)
Jun 22, 2016 5.344 5.388 5.344 5.344 58,510 +0.03(+0.62%)
Jun 21, 2016 5.355 5.385 5.288 5.310 60,750 -0.02(-0.31%)
Jun 20, 2016 5.333 5.388 5.322 5.327 97,602 +0.05(+0.91%)
Jun 17, 2016 5.277 5.294 5.239 5.279 79,011 -0.02(-0.38%)
Jun 16, 2016 5.233 5.310 5.189 5.299 66,740 +0.04(+0.84%)
Jun 15, 2016 5.310 5.310 5.255 5.255 12,064 -0.01(-0.10%)
Jun 14, 2016 5.277 5.277 5.250 5.261 19,013 -0.03(-0.52%)
Jun 13, 2016 5.355 5.355 5.283 5.288 24,872 -0.05(-0.93%)
Jun 10, 2016 5.316 5.355 5.315 5.338 32,462 -0.01(-0.10%)
Jun 09, 2016 5.333 5.349 5.299 5.344 94,793 +0.00(+0.00%)
Jun 08, 2016 5.344 5.366 5.344 5.344 139,999 +0.02(+0.44%)
Jun 07, 2016 5.298 5.331 5.298 5.320 44,320 -0.02(-0.31%)
Jun 06, 2016 5.287 5.337 5.282 5.337 23,183 +0.08(+1.46%)
Jun 03, 2016 5.249 5.271 5.238 5.260 8,282 +0.01(+0.21%)
Jun 02, 2016 5.221 5.276 5.189 5.249 173,102 +0.00(+0.00%)
Jun 01, 2016 5.183 5.254 5.183 5.249 53,179 +0.01(+0.21%)
May 31, 2016 5.254 5.254 5.205 5.238 28,218 +0.01(+0.21%)
May 27, 2016 5.238 5.227 5.227 5.227 39,058 +0.01(+0.16%)
May 26, 2016 5.221 5.232 5.183 5.219 42,540 -0.00(-0.05%)
May 25, 2016 5.227 5.249 5.211 5.221 57,077 +0.00(+0.00%)
May 24, 2016 5.178 5.221 5.178 5.221 39,510 +0.04(+0.85%)
May 23, 2016 5.167 5.194 5.167 5.178 10,527 -0.02(-0.32%)
May 20, 2016 5.101 5.205 5.101 5.194 35,066 +0.08(+1.61%)
May 19, 2016 5.057 5.112 5.032 5.112 14,927 +0.02(+0.32%)
May 18, 2016 5.112 5.116 5.074 5.095 13,898 -0.03(-0.53%)
May 17, 2016 5.121 5.134 5.105 5.123 13,615 -0.02(-0.32%)
May 16, 2016 5.115 5.143 5.112 5.139 17,001 +0.03(+0.54%)
May 13, 2016 5.101 5.123 5.085 5.112 15,679 +0.01(+0.21%)
May 12, 2016 5.106 5.123 5.068 5.101 21,642 +0.01(+0.22%)
May 11, 2016 5.161 5.183 5.041 5.090 276,712 -0.09(-1.67%)
May 10, 2016 5.154 5.193 5.144 5.176 24,212 +0.07(+1.33%)
May 09, 2016 5.078 5.111 5.078 5.108 15,902 +0.03(+0.59%)
May 06, 2016 5.051 5.078 5.051 5.078 8,757 +0.00(+0.00%)
May 05, 2016 5.064 5.089 5.056 5.078 16,301 +0.02(+0.43%)
May 04, 2016 5.078 5.079 5.018 5.056 31,644 -0.03(-0.68%)
May 03, 2016 5.089 5.111 5.079 5.091 13,296 -0.04(-0.81%)
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.