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 (%)
Sep 30, 2002 3.994 4.044 3.915 3.991 67,876 +0.01(+0.33%)
Sep 27, 2002 3.945 4.051 3.915 3.978 101,361 +0.00(+0.00%)
Sep 26, 2002 4.028 4.034 3.931 3.978 41,932 +0.08(+2.13%)
Sep 25, 2002 3.912 3.958 3.875 3.895 146,311 +0.02(+0.43%)
Sep 24, 2002 3.945 3.945 3.845 3.878 58,524 -0.10(-2.42%)
Sep 23, 2002 4.044 4.044 3.945 3.975 38,312 -0.12(-2.92%)
Sep 20, 2002 4.028 4.094 4.011 4.094 4,374,248 +0.10(+2.49%)
Sep 19, 2002 4.057 4.120 3.994 3.994 49,775 -0.07(-1.63%)
Sep 18, 2002 4.203 4.203 4.057 4.061 63,954 -0.13(-3.16%)
Sep 17, 2002 4.260 4.283 4.144 4.193 31,373 -0.07(-1.63%)
Sep 16, 2002 4.279 4.309 4.180 4.263 64,256 +0.02(+0.39%)
Sep 13, 2002 4.177 4.293 4.144 4.246 57,619 +0.05(+1.26%)
Sep 12, 2002 4.236 4.260 4.127 4.193 4,223,412 -0.07(-1.56%)
Sep 11, 2002 4.260 4.309 4.243 4.260 54,602 -0.10(-2.28%)
Sep 10, 2002 4.260 4.359 4.243 4.359 62,446 +0.12(+2.73%)
Sep 09, 2002 4.253 4.253 4.144 4.243 78,434 -0.01(-0.16%)
Sep 06, 2002 4.260 4.309 4.243 4.250 33,183 +0.01(+0.16%)
Sep 05, 2002 4.279 4.279 4.243 4.243 47,362 -0.07(-1.61%)
Sep 04, 2002 4.210 4.316 4.127 4.313 52,792 +0.07(+1.64%)
Sep 03, 2002 4.266 4.309 4.144 4.243 8,356,323 -0.02(-0.47%)
Aug 30, 2002 4.167 4.336 4.167 4.263 50,982 +0.13(+3.04%)
Aug 29, 2002 4.057 4.137 4.051 4.137 33,183 +0.11(+2.63%)
Aug 28, 2002 4.037 4.074 4.011 4.031 24,737 -0.03(-0.73%)
Aug 27, 2002 4.140 4.140 4.024 4.061 46,759 -0.07(-1.61%)
Aug 26, 2002 4.233 4.233 4.047 4.127 69,082 -0.08(-1.97%)
Aug 23, 2002 4.236 4.240 4.177 4.210 25,642 -0.01(-0.16%)
Aug 22, 2002 4.160 4.240 4.160 4.216 25,642 +0.06(+1.44%)
Aug 21, 2002 4.170 4.177 4.134 4.157 35,899 +0.01(+0.32%)
Aug 20, 2002 4.081 4.160 4.081 4.144 29,865 +0.08(+2.04%)
Aug 16, 2002 4.028 4.091 4.018 4.061 24,737 +0.01(+0.33%)
Aug 15, 2002 4.041 4.091 4.041 4.047 18,402 +0.01(+0.25%)
Aug 14, 2002 4.084 4.094 3.968 4.037 123,685 -0.04(-0.98%)
Aug 13, 2002 4.011 4.077 3.978 4.077 86,278 +0.07(+1.65%)
Aug 12, 2002 4.110 4.134 3.978 4.011 171,651 +0.06(+1.60%)
Aug 07, 2002 3.968 3.971 3.945 3.948 25,943 -0.01(-0.17%)
Aug 06, 2002 4.044 4.044 3.928 3.955 89,596 -0.08(-1.97%)
Aug 05, 2002 4.061 4.061 3.931 4.034 28,055 -0.04(-0.90%)
Aug 02, 2002 4.054 4.071 4.041 4.071 31,373 +0.03(+0.82%)
Aug 01, 2002 4.001 4.051 3.961 4.037 36,804 +0.01(+0.25%)
Jul 31, 2002 4.018 4.057 3.994 4.028 46,457 +0.03(+0.83%)
Jul 30, 2002 3.849 4.028 3.815 3.994 84,769 +0.11(+2.90%)
Jul 29, 2002 3.789 3.905 3.779 3.882 128,512 +0.09(+2.45%)
Jul 26, 2002 3.660 3.875 3.646 3.789 196,087 +0.14(+3.91%)
Jul 25, 2002 3.481 3.679 3.447 3.646 95,328 +0.29(+8.70%)
Jul 24, 2002 3.414 3.481 2.950 3.355 260,343 -0.06(-1.75%)
Jul 23, 2002 3.895 3.895 3.331 3.414 198,198 -0.48(-12.34%)
Jul 22, 2002 4.071 4.074 3.895 3.895 146,009 -0.20(-4.86%)
Jul 19, 2002 4.127 4.127 4.011 4.094 86,579 -0.08(-1.83%)
Jul 17, 2002 4.213 4.213 4.071 4.170 126,400 -0.39(-8.51%)
Jul 12, 2002 4.492 4.558 4.492 4.558 69,686 +0.07(+1.48%)
Jul 11, 2002 4.482 4.508 4.392 4.492 93,820 -0.02(-0.51%)
Jul 10, 2002 4.538 4.604 4.508 4.515 60,032 -0.07(-1.59%)
Jul 09, 2002 4.535 4.588 4.535 4.588 69,384 +0.07(+1.54%)
Jul 08, 2002 4.482 4.518 4.482 4.518 54,904 +0.05(+1.11%)
Jul 05, 2002 4.458 4.492 4.442 4.468 2,564,214 -0.01(-0.15%)
Jul 04, 2002 4.508 4.508 4.409 4.475 41,027 +0.00(+0.00%)
Jul 03, 2002 4.508 4.508 4.409 4.475 41,027 -0.03(-0.74%)
Jul 02, 2002 4.478 4.555 4.392 4.508 75,116 +0.03(+0.67%)
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.