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 30, 2019 9.364 9.554 9.343 9.554 16,500 +0.26(+2.80%)
Aug 29, 2019 9.301 9.385 9.146 9.294 18,829 +0.15(+1.69%)
Aug 28, 2019 9.490 9.596 9.003 9.139 56,702 -0.25(-2.62%)
Aug 27, 2019 9.666 9.850 9.385 9.385 30,745 -0.14(-1.48%)
Aug 26, 2019 9.526 9.673 9.351 9.526 23,768 +0.20(+2.15%)
Aug 23, 2019 9.483 9.617 9.220 9.325 18,349 -0.13(-1.38%)
Aug 22, 2019 9.420 9.596 9.384 9.455 21,475 +0.09(+1.00%)
Aug 21, 2019 9.266 9.363 9.158 9.361 26,846 +0.24(+2.66%)
Aug 20, 2019 9.259 9.294 9.119 9.119 37,739 -0.07(-0.76%)
Aug 19, 2019 9.391 9.391 9.070 9.189 31,238 +0.22(+2.49%)
Aug 16, 2019 9.040 9.133 8.924 8.965 18,618 +0.01(+0.09%)
Aug 15, 2019 8.826 9.133 8.826 8.958 16,203 +0.13(+1.50%)
Aug 14, 2019 8.903 8.944 8.805 8.826 24,156 -0.06(-0.63%)
Aug 13, 2019 8.965 9.021 8.868 8.882 22,392 +0.08(+0.87%)
Aug 12, 2019 8.854 8.868 8.749 8.805 34,217 +0.01(+0.16%)
Aug 09, 2019 8.868 8.875 8.714 8.791 41,389 -0.03(-0.40%)
Aug 08, 2019 8.784 9.140 8.637 8.826 63,999 +0.17(+2.02%)
Aug 07, 2019 8.916 9.063 8.595 8.651 86,376 -0.33(-3.65%)
Aug 06, 2019 9.349 9.496 8.847 8.979 163,574 -0.28(-3.02%)
Aug 05, 2019 10.17 10.17 9.217 9.259 142,951 -1.05(-10.16%)
Aug 02, 2019 10.56 10.56 10.18 10.31 64,018 -0.29(-2.70%)
Aug 01, 2019 10.40 10.68 10.40 10.59 37,296 +0.09(+0.90%)
Jul 31, 2019 10.51 10.65 10.50 10.50 26,327 -0.01(-0.10%)
Jul 30, 2019 10.49 10.60 10.41 10.51 21,055 +0.07(+0.67%)
Jul 29, 2019 10.52 10.59 10.40 10.44 18,772 -0.10(-0.93%)
Jul 26, 2019 10.47 10.68 10.40 10.54 30,935 -0.04(-0.40%)
Jul 25, 2019 10.42 10.62 10.42 10.58 10,867 +0.10(+1.00%)
Jul 24, 2019 10.45 10.52 10.35 10.47 26,469 +0.06(+0.60%)
Jul 23, 2019 10.37 10.42 10.33 10.41 17,720 -0.03(-0.27%)
Jul 22, 2019 10.42 10.47 10.37 10.44 8,594 +0.03(+0.27%)
Jul 19, 2019 10.39 10.47 10.34 10.41 9,165 +0.08(+0.74%)
Jul 18, 2019 10.41 10.51 10.31 10.33 44,930 -0.15(-1.46%)
Jul 17, 2019 10.55 10.56 10.46 10.49 31,390 -0.06(-0.55%)
Jul 16, 2019 10.56 10.56 10.41 10.54 43,521 +0.10(+0.95%)
Jul 15, 2019 10.56 10.56 10.34 10.45 27,984 -0.14(-1.31%)
Jul 12, 2019 10.58 10.63 10.43 10.58 32,419 -0.14(-1.29%)
Jul 11, 2019 10.27 10.80 10.14 10.72 66,798 +0.49(+4.79%)
Jul 10, 2019 10.25 10.25 10.19 10.23 32,703 +0.03(+0.30%)
Jul 09, 2019 10.20 10.20 10.02 10.20 17,765 +0.00(+0.00%)
Jul 08, 2019 10.11 10.20 10.09 10.20 29,769 +0.00(+0.00%)
Jul 05, 2019 10.13 10.22 10.10 10.20 10,374 -0.03(-0.27%)
Jul 03, 2019 10.11 10.38 10.02 10.23 13,255 +0.17(+1.66%)
Jul 02, 2019 9.904 10.06 9.828 10.06 28,702 +0.07(+0.69%)
Jul 01, 2019 9.890 10.06 9.786 9.994 81,117 +0.19(+1.98%)
Jun 28, 2019 9.716 9.890 9.666 9.800 55,473 +0.11(+1.15%)
Jun 27, 2019 9.744 9.744 9.578 9.689 17,758 -0.06(-0.57%)
Jun 26, 2019 9.744 9.744 9.578 9.744 22,782 +0.12(+1.23%)
Jun 25, 2019 9.668 9.683 9.529 9.626 15,278 -0.05(-0.56%)
Jun 24, 2019 9.647 9.716 9.600 9.680 17,928 +0.05(+0.49%)
Jun 21, 2019 9.612 9.730 9.612 9.633 15,993 -0.01(-0.14%)
Jun 20, 2019 9.827 9.890 9.626 9.647 32,147 -0.18(-1.82%)
Jun 19, 2019 9.757 9.826 9.633 9.826 40,963 +0.17(+1.71%)
Jun 18, 2019 9.481 9.799 9.323 9.661 52,332 +0.19(+1.97%)
Jun 17, 2019 9.743 9.743 9.330 9.475 19,251 +0.00(+0.00%)
Jun 14, 2019 9.447 9.612 9.309 9.475 25,523 +0.00(+0.00%)
Jun 13, 2019 9.826 9.826 9.440 9.475 44,125 -0.12(-1.29%)
Jun 12, 2019 9.826 9.826 9.461 9.599 54,146 -0.10(-1.07%)
Jun 11, 2019 9.874 9.874 9.357 9.702 60,240 +0.01(+0.07%)
Jun 10, 2019 9.612 9.695 9.386 9.695 46,220 +0.09(+0.93%)
Jun 07, 2019 9.309 9.606 9.295 9.606 22,913 +0.25(+2.65%)
Jun 06, 2019 9.295 9.357 9.150 9.357 14,706 +0.04(+0.44%)
Jun 05, 2019 9.240 9.316 9.040 9.316 54,278 +0.20(+2.19%)
Jun 04, 2019 9.144 9.144 8.875 9.116 51,347 +0.14(+1.54%)
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.