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, 2010 2.607 2.650 2.604 2.618 34,807 -0.01(-0.54%)
Aug 30, 2010 2.703 2.742 2.558 2.632 57,264 -0.10(-3.50%)
Aug 27, 2010 2.727 2.727 2.558 2.727 199,120 +0.18(+7.22%)
Aug 26, 2010 2.540 2.554 2.501 2.544 54,086 +0.01(+0.56%)
Aug 25, 2010 2.558 2.558 2.498 2.530 14,764 -0.04(-1.65%)
Aug 24, 2010 2.586 2.586 2.564 2.572 18,115 -0.03(-1.22%)
Aug 23, 2010 2.596 2.621 2.537 2.604 98,921 +0.01(+0.27%)
Aug 20, 2010 2.544 2.650 2.544 2.597 68,264 +0.05(+2.08%)
Aug 19, 2010 2.554 2.554 2.505 2.544 47,553 -0.03(-1.10%)
Aug 18, 2010 2.551 2.650 2.551 2.572 37,221 +0.02(+0.69%)
Aug 17, 2010 2.501 2.579 2.501 2.554 48,402 +0.02(+0.98%)
Aug 16, 2010 2.519 2.533 2.494 2.530 22,366 +0.00(+0.00%)
Aug 13, 2010 2.530 2.547 2.519 2.530 29,267 +0.02(+0.70%)
Aug 12, 2010 2.551 2.607 2.469 2.512 51,153 -0.02(-0.97%)
Aug 11, 2010 2.565 2.590 2.515 2.537 55,903 -0.03(-1.00%)
Aug 10, 2010 2.580 2.580 2.545 2.562 53,599 -0.00(-0.14%)
Aug 09, 2010 2.562 2.628 2.562 2.566 58,223 -0.00(-0.14%)
Aug 06, 2010 2.569 2.583 2.541 2.569 48,683 +0.02(+0.69%)
Aug 05, 2010 2.590 2.598 2.541 2.552 58,066 -0.03(-1.09%)
Aug 04, 2010 2.604 2.632 2.559 2.580 32,746 +0.00(+0.16%)
Aug 03, 2010 2.576 2.608 2.566 2.576 32,295 -0.00(-0.03%)
Aug 02, 2010 2.559 2.601 2.541 2.576 106,105 +0.04(+1.52%)
Jul 30, 2010 2.538 2.562 2.499 2.538 54,201 -0.01(-0.55%)
Jul 29, 2010 2.553 2.559 2.478 2.552 62,534 +0.02(+0.69%)
Jul 28, 2010 2.555 2.559 2.524 2.534 50,144 -0.00(-0.14%)
Jul 27, 2010 2.538 2.692 2.499 2.538 137,773 +0.01(+0.42%)
Jul 26, 2010 2.468 2.531 2.454 2.527 76,499 +0.05(+2.12%)
Jul 23, 2010 2.461 2.478 2.436 2.475 32,917 +0.02(+1.00%)
Jul 22, 2010 2.383 2.489 2.383 2.450 103,109 +0.05(+2.19%)
Jul 21, 2010 2.419 2.422 2.397 2.397 14,869 +0.00(+0.00%)
Jul 20, 2010 2.317 2.408 2.317 2.397 83,515 +0.00(+0.00%)
Jul 19, 2010 2.387 2.415 2.387 2.397 22,644 +0.01(+0.44%)
Jul 16, 2010 2.387 2.464 2.387 2.387 50,526 -0.08(-3.27%)
Jul 15, 2010 2.471 2.471 2.352 2.468 25,000 +0.02(+0.86%)
Jul 14, 2010 2.440 2.457 2.426 2.447 28,407 -0.01(-0.46%)
Jul 13, 2010 2.427 2.465 2.350 2.458 38,523 +0.06(+2.46%)
Jul 12, 2010 2.371 2.399 2.371 2.399 4,889 +0.01(+0.58%)
Jul 09, 2010 2.385 2.409 2.361 2.385 41,592 +0.01(+0.59%)
Jul 08, 2010 2.402 2.430 2.315 2.371 85,474 +0.01(+0.59%)
Jul 07, 2010 2.305 2.430 2.302 2.357 105,338 +0.06(+2.57%)
Jul 06, 2010 2.305 2.347 2.298 2.298 54,001 -0.02(-0.90%)
Jul 02, 2010 2.319 2.352 2.295 2.319 60,887 -0.01(-0.30%)
Jul 01, 2010 2.340 2.347 2.274 2.326 69,723 -0.02(-1.04%)
Jun 30, 2010 2.394 2.394 2.329 2.350 64,163 -0.05(-1.97%)
Jun 29, 2010 2.406 2.420 2.381 2.398 64,031 -0.05(-2.04%)
Jun 25, 2010 2.448 2.475 2.420 2.448 44,440 +0.02(+0.72%)
Jun 24, 2010 2.444 2.470 2.415 2.430 14,361 -0.01(-0.29%)
Jun 23, 2010 2.423 2.465 2.416 2.437 21,454 +0.02(+0.86%)
Jun 22, 2010 2.493 2.503 2.409 2.416 41,908 -0.06(-2.52%)
Jun 21, 2010 2.477 2.534 2.434 2.479 63,596 +0.00(+0.14%)
Jun 18, 2010 2.475 2.475 2.416 2.475 42,619 +0.06(+2.45%)
Jun 17, 2010 2.409 2.479 2.385 2.416 70,514 +0.00(+0.14%)
Jun 16, 2010 2.395 2.416 2.392 2.413 47,675 +0.00(+0.00%)
Jun 15, 2010 2.385 2.413 2.385 2.413 52,956 +0.03(+1.31%)
Jun 14, 2010 2.347 2.405 2.347 2.381 51,357 +0.03(+1.18%)
Jun 11, 2010 2.315 2.402 2.315 2.354 30,711 -0.01(-0.44%)
Jun 10, 2010 2.364 2.399 2.354 2.364 24,966 +0.02(+1.04%)
Jun 09, 2010 2.361 2.375 2.340 2.340 38,442 -0.00(-0.04%)
Jun 08, 2010 2.323 2.468 2.323 2.341 68,656 -0.00(-0.15%)
Jun 07, 2010 2.382 2.382 2.344 2.344 35,379 -0.04(-1.73%)
Jun 04, 2010 2.385 2.437 2.382 2.385 58,239 -0.05(-1.98%)
Jun 03, 2010 2.420 2.465 2.348 2.434 52,286 +0.05(+2.05%)
Jun 02, 2010 2.441 2.441 2.382 2.385 41,593 -0.06(-2.29%)
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.