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 31, 2005 4.236 4.273 4.236 4.263 23,530 +0.03(+0.63%)
Aug 30, 2005 4.250 4.289 4.233 4.236 29,563 -0.05(-1.08%)
Aug 29, 2005 4.243 4.289 4.210 4.283 43,440 +0.01(+0.31%)
Aug 26, 2005 4.190 4.270 4.177 4.270 46,759 +0.08(+1.90%)
Aug 25, 2005 4.183 4.233 4.177 4.190 36,804 -0.00(-0.08%)
Aug 24, 2005 4.203 4.203 4.187 4.193 19,910 +0.00(+0.00%)
Aug 23, 2005 4.220 4.263 4.177 4.193 76,323 -0.02(-0.55%)
Aug 22, 2005 4.197 4.233 4.177 4.216 53,094 -0.01(-0.31%)
Aug 19, 2005 4.197 4.260 4.180 4.230 62,144 +0.05(+1.27%)
Aug 18, 2005 4.253 4.253 4.160 4.177 59,127 -0.05(-1.18%)
Aug 17, 2005 4.256 4.256 4.197 4.226 41,932 -0.01(-0.31%)
Aug 16, 2005 4.163 4.253 4.160 4.240 31,977 +0.08(+1.83%)
Aug 15, 2005 4.154 4.240 4.150 4.163 43,742 +0.01(+0.16%)
Aug 12, 2005 4.154 4.190 4.154 4.157 18,100 -0.02(-0.40%)
Aug 11, 2005 4.183 4.200 4.154 4.173 21,418 -0.02(-0.40%)
Aug 10, 2005 4.270 4.270 4.190 4.190 50,982 -0.09(-2.09%)
Aug 09, 2005 4.256 4.333 4.236 4.279 112,222 -0.01(-0.23%)
Aug 08, 2005 4.270 4.309 4.233 4.289 79,339 +0.02(+0.47%)
Aug 05, 2005 4.260 4.293 4.226 4.270 35,597 +0.01(+0.31%)
Aug 04, 2005 4.293 4.299 4.236 4.256 31,675 +0.01(+0.31%)
Aug 03, 2005 4.263 4.263 4.220 4.243 92,915 +0.01(+0.16%)
Aug 02, 2005 4.240 4.309 4.236 4.236 70,591 +0.00(+0.00%)
Aug 01, 2005 4.230 4.273 4.226 4.236 38,915 +0.02(+0.39%)
Jul 29, 2005 4.260 4.260 4.203 4.220 57,317 -0.04(-0.93%)
Jul 28, 2005 4.276 4.309 4.243 4.260 74,513 -0.02(-0.39%)
Jul 27, 2005 4.243 4.276 4.210 4.276 35,899 +0.06(+1.49%)
Jul 26, 2005 4.230 4.273 4.177 4.213 70,289 +0.02(+0.39%)
Jul 25, 2005 4.213 4.253 4.193 4.197 53,396 -0.00(-0.08%)
Jul 22, 2005 4.216 4.253 4.200 4.200 43,139 -0.01(-0.16%)
Jul 21, 2005 4.260 4.376 4.207 4.207 119,462 -0.06(-1.40%)
Jul 20, 2005 4.250 4.306 4.230 4.266 83,864 -0.04(-0.92%)
Jul 19, 2005 4.193 4.309 4.173 4.306 61,842 +0.13(+3.01%)
Jul 18, 2005 4.147 4.207 4.147 4.180 68,479 +0.00(+0.00%)
Jul 15, 2005 4.160 4.210 4.051 4.180 321,582 +0.02(+0.40%)
Jul 14, 2005 4.127 4.203 4.127 4.163 34,692 +0.07(+1.62%)
Jul 13, 2005 4.160 4.197 4.094 4.097 25,943 -0.06(-1.51%)
Jul 12, 2005 4.203 4.260 4.127 4.160 69,686 -0.03(-0.79%)
Jul 11, 2005 4.130 4.193 4.110 4.193 53,999 +0.07(+1.61%)
Jul 08, 2005 4.110 4.170 4.077 4.127 9,351 +0.05(+1.22%)
Jul 07, 2005 4.114 4.167 4.077 4.077 53,396 -0.04(-1.05%)
Jul 06, 2005 4.150 4.170 4.071 4.120 45,854 -0.05(-1.19%)
Jul 05, 2005 4.183 4.183 4.170 4.170 5,128 +0.03(+0.64%)
Jul 01, 2005 4.144 4.177 4.097 4.144 22,022 -0.00(-0.08%)
Jun 30, 2005 4.134 4.177 4.094 4.147 41,932 -0.02(-0.48%)
Jun 29, 2005 4.071 4.223 4.051 4.167 115,842 +0.06(+1.53%)
Jun 28, 2005 4.134 4.137 4.037 4.104 83,261 -0.03(-0.80%)
Jun 27, 2005 4.110 4.160 4.110 4.137 156,567 -0.01(-0.24%)
Jun 24, 2005 4.094 4.177 4.084 4.147 89,295 +0.04(+0.89%)
Jun 23, 2005 4.061 4.144 4.034 4.110 96,535 +0.05(+1.14%)
Jun 22, 2005 4.074 4.094 4.044 4.064 28,658 +0.00(+0.00%)
Jun 21, 2005 4.071 4.077 4.014 4.064 52,490 -0.03(-0.81%)
Jun 20, 2005 4.037 4.097 4.028 4.097 42,234 +0.03(+0.82%)
Jun 17, 2005 4.094 4.094 4.018 4.064 44,345 +0.00(+0.08%)
Jun 16, 2005 4.008 4.061 3.995 4.061 83,864 +0.06(+1.41%)
Jun 15, 2005 3.984 4.041 3.958 4.004 82,356 +0.00(+0.08%)
Jun 14, 2005 4.041 4.041 3.988 4.001 68,781 -0.03(-0.82%)
Jun 13, 2005 3.988 4.041 3.988 4.034 40,424 +0.04(+1.08%)
Jun 10, 2005 3.984 4.044 3.984 3.991 35,295 -0.00(-0.08%)
Jun 09, 2005 4.037 4.041 3.988 3.994 46,155 -0.03(-0.82%)
Jun 08, 2005 4.001 4.077 4.001 4.028 22,022 +0.01(+0.33%)
Jun 07, 2005 4.094 4.120 3.981 4.014 70,289 -0.04(-0.90%)
Jun 06, 2005 4.071 4.071 4.041 4.051 17,798 +0.01(+0.33%)
Jun 03, 2005 4.021 4.094 4.018 4.037 45,250 -0.02(-0.57%)
Jun 02, 2005 4.061 4.110 4.028 4.061 32,882 +0.03(+0.66%)
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.