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 30, 2021 8.952 8.985 8.918 8.936 13,301 -0.01(-0.09%)
Jul 29, 2021 8.977 9.018 8.903 8.944 30,040 +0.00(+0.00%)
Jul 28, 2021 8.821 8.969 8.821 8.944 26,784 +0.10(+1.12%)
Jul 27, 2021 8.689 8.845 8.689 8.845 48,355 -0.01(-0.09%)
Jul 26, 2021 8.903 8.911 8.829 8.854 48,381 -0.06(-0.65%)
Jul 23, 2021 8.944 8.952 8.878 8.911 10,291 -0.01(-0.09%)
Jul 22, 2021 8.903 9.039 8.813 8.919 47,648 -0.04(-0.48%)
Jul 21, 2021 8.946 8.962 8.872 8.962 23,511 +0.07(+0.83%)
Jul 20, 2021 8.652 9.044 8.586 8.889 35,220 +0.28(+3.23%)
Jul 19, 2021 8.832 8.889 8.464 8.611 126,123 -0.33(-3.66%)
Jul 16, 2021 9.068 9.085 8.913 8.938 25,655 -0.06(-0.64%)
Jul 15, 2021 8.946 9.028 8.946 8.995 13,636 -0.01(-0.09%)
Jul 14, 2021 8.987 9.060 8.970 9.003 19,460 +0.02(+0.27%)
Jul 13, 2021 9.068 9.142 8.930 8.979 45,025 -0.09(-0.99%)
Jul 12, 2021 8.970 9.134 8.970 9.068 30,678 +0.10(+1.09%)
Jul 09, 2021 9.109 9.175 8.954 8.970 30,610 -0.06(-0.63%)
Jul 08, 2021 9.036 9.142 9.028 9.028 21,891 -0.13(-1.43%)
Jul 07, 2021 9.109 9.207 9.077 9.158 18,973 +0.07(+0.72%)
Jul 06, 2021 9.428 9.428 9.068 9.093 31,742 -0.26(-2.79%)
Jul 02, 2021 9.387 9.387 9.240 9.354 25,361 +0.09(+0.97%)
Jul 01, 2021 9.273 9.305 9.232 9.265 14,661 +0.02(+0.27%)
Jun 30, 2021 9.256 9.354 9.240 9.240 22,163 -0.02(-0.26%)
Jun 29, 2021 9.322 9.354 9.240 9.265 31,936 -0.02(-0.18%)
Jun 28, 2021 9.395 9.395 9.240 9.281 21,037 -0.02(-0.26%)
Jun 25, 2021 9.428 9.736 9.256 9.305 24,928 -0.07(-0.78%)
Jun 24, 2021 9.346 9.436 9.338 9.379 16,012 +0.07(+0.71%)
Jun 23, 2021 9.175 9.379 9.175 9.313 27,509 +0.12(+1.32%)
Jun 22, 2021 9.101 9.416 8.962 9.191 98,027 +0.01(+0.13%)
Jun 21, 2021 9.338 9.394 9.175 9.179 27,722 -0.13(-1.45%)
Jun 18, 2021 9.706 9.860 9.314 9.314 26,595 -0.41(-4.20%)
Jun 17, 2021 9.689 9.926 9.624 9.722 20,781 -0.08(-0.86%)
Jun 16, 2021 9.904 9.904 9.742 9.806 29,019 +0.06(+0.67%)
Jun 15, 2021 9.709 9.904 9.709 9.741 20,451 +0.05(+0.50%)
Jun 14, 2021 9.758 9.823 9.693 9.693 23,680 -0.05(-0.50%)
Jun 11, 2021 9.814 9.814 9.741 9.741 19,811 +0.00(+0.00%)
Jun 10, 2021 9.774 9.847 9.729 9.741 20,227 -0.03(-0.33%)
Jun 09, 2021 9.684 9.806 9.684 9.774 30,658 +0.15(+1.60%)
Jun 08, 2021 9.603 9.693 9.603 9.619 29,461 +0.02(+0.17%)
Jun 07, 2021 9.579 9.693 9.546 9.603 20,689 +0.06(+0.60%)
Jun 04, 2021 9.595 9.660 9.538 9.546 19,593 -0.02(-0.17%)
Jun 03, 2021 9.595 9.611 9.530 9.563 32,433 +0.00(+0.00%)
Jun 02, 2021 9.530 9.806 9.465 9.563 91,753 +0.10(+1.03%)
Jun 01, 2021 9.408 9.481 9.343 9.465 37,098 +0.15(+1.57%)
May 28, 2021 9.278 9.473 9.260 9.319 31,680 +0.11(+1.24%)
May 27, 2021 9.311 9.315 9.191 9.205 16,797 -0.04(-0.40%)
May 26, 2021 9.368 9.368 9.221 9.242 33,236 +0.00(+0.04%)
May 25, 2021 9.270 9.303 9.229 9.238 18,167 -0.06(-0.61%)
May 24, 2021 9.327 9.392 9.294 9.294 23,697 -0.02(-0.17%)
May 21, 2021 9.408 9.408 9.210 9.311 21,448 +0.13(+1.42%)
May 20, 2021 9.213 9.278 9.173 9.181 22,363 -0.00(-0.04%)
May 19, 2021 9.128 9.193 9.128 9.185 16,126 -0.02(-0.26%)
May 18, 2021 9.257 9.257 9.168 9.209 59,768 -0.01(-0.09%)
May 17, 2021 9.249 9.322 9.209 9.217 16,650 -0.02(-0.17%)
May 14, 2021 9.015 9.443 9.015 9.233 48,890 +0.28(+3.16%)
May 13, 2021 8.910 9.136 8.898 8.950 40,771 +0.14(+1.56%)
May 12, 2021 9.080 9.167 8.694 8.813 66,042 -0.27(-3.02%)
May 11, 2021 9.144 9.219 8.894 9.088 39,069 -0.23(-2.43%)
May 10, 2021 9.168 9.479 9.055 9.314 90,136 +0.21(+2.31%)
May 07, 2021 8.926 9.136 8.926 9.104 43,109 +0.19(+2.08%)
May 06, 2021 9.007 9.007 8.894 8.918 15,976 -0.05(-0.54%)
May 05, 2021 8.900 8.975 8.878 8.967 24,834 +0.15(+1.74%)
May 04, 2021 8.878 8.934 8.716 8.813 31,771 -0.06(-0.64%)
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.