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 (%)
Aug 29, 2003 3.945 3.998 3.895 3.898 65,161 -0.01(-0.34%)
Aug 28, 2003 3.918 3.961 3.832 3.912 112,222 -0.00(-0.08%)
Aug 27, 2003 4.004 4.004 3.912 3.915 50,982 -0.08(-1.99%)
Aug 26, 2003 3.931 4.011 3.928 3.994 73,909 +0.05(+1.26%)
Aug 25, 2003 3.984 4.018 3.931 3.945 34,088 -0.06(-1.41%)
Aug 22, 2003 3.978 4.028 3.931 4.001 33,787 -0.01(-0.25%)
Aug 21, 2003 4.028 4.061 3.961 4.011 78,736 -0.02(-0.41%)
Aug 20, 2003 4.031 4.094 3.961 4.028 65,764 +0.02(+0.41%)
Aug 19, 2003 3.945 4.044 3.945 4.011 64,859 +0.07(+1.68%)
Aug 18, 2003 4.077 4.110 3.925 3.945 113,127 -0.15(-3.72%)
Aug 15, 2003 4.114 4.144 4.067 4.097 59,731 -0.05(-1.20%)
Aug 14, 2003 4.193 4.210 4.144 4.147 37,407 -0.03(-0.79%)
Aug 13, 2003 4.223 4.223 4.163 4.180 15,988 -0.04(-1.02%)
Aug 12, 2003 4.260 4.260 4.203 4.223 76,323 +0.11(+2.58%)
Aug 11, 2003 4.163 4.236 4.110 4.117 52,792 -0.04(-1.04%)
Aug 08, 2003 4.276 4.326 4.160 4.160 57,619 -0.08(-1.80%)
Aug 07, 2003 4.276 4.276 4.160 4.236 82,054 -0.01(-0.23%)
Aug 06, 2003 4.213 4.309 4.213 4.246 41,932 +0.02(+0.39%)
Aug 05, 2003 4.319 4.342 4.230 4.230 44,647 -0.08(-1.85%)
Aug 04, 2003 4.409 4.409 4.276 4.309 48,267 -0.11(-2.40%)
Aug 01, 2003 4.409 4.442 4.319 4.415 55,809 -0.03(-0.60%)
Jul 31, 2003 4.342 4.442 4.342 4.442 64,557 +0.10(+2.29%)
Jul 30, 2003 4.386 4.386 4.289 4.342 33,485 -0.04(-0.98%)
Jul 29, 2003 4.276 4.386 4.276 4.386 87,484 +0.11(+2.56%)
Jul 28, 2003 4.243 4.346 4.243 4.276 49,172 +0.03(+0.78%)
Jul 25, 2003 4.276 4.342 4.243 4.243 81,451 -0.03(-0.78%)
Jul 24, 2003 4.260 4.309 4.260 4.276 25,943 +0.04(+0.94%)
Jul 23, 2003 4.193 4.263 4.193 4.236 28,055 +0.02(+0.47%)
Jul 22, 2003 4.263 4.313 4.210 4.216 47,060 -0.01(-0.31%)
Jul 21, 2003 4.309 4.309 4.226 4.230 30,167 -0.10(-2.22%)
Jul 18, 2003 4.289 4.326 4.226 4.326 36,502 +0.07(+1.56%)
Jul 17, 2003 4.233 4.266 4.220 4.260 49,172 -0.01(-0.16%)
Jul 16, 2003 4.260 4.266 4.223 4.266 17,496 +0.03(+0.78%)
Jul 15, 2003 4.260 4.306 4.233 4.233 62,446 -0.01(-0.23%)
Jul 14, 2003 4.326 4.349 4.233 4.243 56,412 -0.08(-1.84%)
Jul 11, 2003 4.309 4.333 4.276 4.323 39,820 -0.02(-0.38%)
Jul 10, 2003 4.326 4.342 4.276 4.339 38,010 +0.03(+0.69%)
Jul 09, 2003 4.329 4.346 4.230 4.309 58,222 -0.02(-0.46%)
Jul 08, 2003 4.276 4.329 4.250 4.329 86,881 +0.09(+2.03%)
Jul 07, 2003 4.306 4.382 4.243 4.243 71,496 -0.06(-1.31%)
Jul 03, 2003 4.260 4.299 4.233 4.299 36,804 +0.06(+1.49%)
Jul 02, 2003 4.243 4.299 4.223 4.236 68,177 -0.04(-0.93%)
Jul 01, 2003 4.260 4.306 4.213 4.276 63,652 -0.02(-0.39%)
Jun 30, 2003 4.240 4.293 4.177 4.293 127,305 +0.02(+0.47%)
Jun 27, 2003 4.197 4.273 4.193 4.273 58,222 +0.10(+2.46%)
Jun 26, 2003 4.134 4.173 4.134 4.170 18,100 +0.04(+0.88%)
Jun 25, 2003 4.180 4.180 4.134 4.134 41,027 -0.01(-0.32%)
Jun 24, 2003 4.150 4.183 4.147 4.147 43,440 -0.04(-0.87%)
Jun 23, 2003 4.246 4.266 4.177 4.183 54,602 -0.03(-0.71%)
Jun 20, 2003 4.216 4.216 4.177 4.213 39,217 +0.03(+0.71%)
Jun 19, 2003 4.226 4.279 4.180 4.183 35,899 -0.01(-0.32%)
Jun 18, 2003 4.236 4.299 4.193 4.197 51,284 -0.01(-0.16%)
Jun 17, 2003 4.187 4.260 4.183 4.203 53,999 +0.00(+0.08%)
Jun 16, 2003 4.260 4.293 4.193 4.200 77,529 -0.03(-0.63%)
Jun 13, 2003 4.236 4.270 4.193 4.226 25,642 +0.00(+0.00%)
Jun 12, 2003 4.200 4.236 4.180 4.226 53,396 +0.06(+1.43%)
Jun 11, 2003 4.187 4.220 4.163 4.167 68,479 -0.07(-1.64%)
Jun 10, 2003 4.293 4.303 4.236 4.236 39,519 -0.09(-1.99%)
Jun 09, 2003 4.226 4.329 4.154 4.323 123,082 +0.07(+1.56%)
Jun 06, 2003 4.137 4.256 4.137 4.256 89,596 +0.12(+2.80%)
Jun 05, 2003 4.081 4.140 4.064 4.140 53,697 +0.06(+1.54%)
Jun 04, 2003 4.071 4.081 4.044 4.077 43,440 +0.04(+0.99%)
Jun 03, 2003 4.057 4.091 4.037 4.037 94,121 -0.01(-0.16%)
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.