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, 2016 5.614 5.614 5.578 5.587 12,487 -0.04(-0.63%)
Aug 30, 2016 5.634 5.634 5.623 5.623 2,523 +0.00(+0.00%)
Aug 29, 2016 5.584 5.650 5.584 5.623 8,527 +0.02(+0.30%)
Aug 26, 2016 5.645 5.656 5.584 5.606 54,471 -0.02(-0.40%)
Aug 25, 2016 5.645 5.645 5.623 5.628 59,242 -0.01(-0.10%)
Aug 24, 2016 5.650 5.653 5.634 5.634 11,455 -0.02(-0.36%)
Aug 23, 2016 5.645 5.662 5.645 5.654 26,709 +0.03(+0.46%)
Aug 22, 2016 5.612 5.628 5.612 5.628 14,961 +0.01(+0.11%)
Aug 19, 2016 5.612 5.628 5.606 5.622 14,611 -0.00(-0.02%)
Aug 18, 2016 5.606 5.628 5.606 5.623 17,600 +0.01(+0.10%)
Aug 17, 2016 5.600 5.639 5.578 5.617 62,225 +0.02(+0.30%)
Aug 16, 2016 5.617 5.617 5.595 5.600 7,115 -0.02(-0.40%)
Aug 15, 2016 5.612 5.623 5.612 5.623 6,170 +0.02(+0.30%)
Aug 12, 2016 5.589 5.639 5.589 5.606 25,029 +0.00(+0.00%)
Aug 11, 2016 5.595 5.606 5.577 5.606 21,049 +0.04(+0.80%)
Aug 10, 2016 5.573 5.573 5.545 5.561 6,339 -0.01(-0.18%)
Aug 09, 2016 5.560 5.588 5.549 5.571 14,073 +0.00(+0.00%)
Aug 08, 2016 5.577 5.577 5.527 5.571 28,566 +0.03(+0.50%)
Aug 05, 2016 5.512 5.543 5.511 5.543 5,270 +0.05(+0.91%)
Aug 04, 2016 5.510 5.535 5.460 5.494 58,595 -0.03(-0.60%)
Aug 03, 2016 5.510 5.533 5.510 5.527 11,419 -0.01(-0.20%)
Aug 02, 2016 5.538 5.541 5.499 5.538 13,030 -0.02(-0.30%)
Aug 01, 2016 5.555 5.566 5.532 5.555 21,638 +0.00(+0.00%)
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%)
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.