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 29, 2006 4.134 4.134 4.064 4.097 87,484 -0.03(-0.80%)
Sep 28, 2006 4.100 4.140 4.094 4.130 28,658 +0.03(+0.65%)
Sep 27, 2006 4.120 4.144 4.104 4.104 28,960 -0.03(-0.80%)
Sep 26, 2006 4.114 4.170 4.100 4.137 55,507 -0.00(-0.08%)
Sep 25, 2006 4.144 4.150 4.084 4.140 51,887 +0.00(+0.00%)
Sep 22, 2006 4.137 4.193 4.110 4.140 41,329 +0.00(+0.08%)
Sep 21, 2006 4.170 4.197 4.100 4.137 87,484 -0.01(-0.24%)
Sep 20, 2006 4.170 4.180 4.147 4.147 31,072 -0.05(-1.26%)
Sep 19, 2006 4.200 4.200 4.147 4.200 38,010 +0.01(+0.16%)
Sep 18, 2006 4.157 4.200 4.147 4.193 36,200 +0.01(+0.32%)
Sep 15, 2006 4.160 4.210 4.160 4.180 23,832 +0.02(+0.56%)
Sep 14, 2006 4.137 4.157 4.110 4.157 46,457 -0.01(-0.32%)
Sep 13, 2006 4.127 4.203 4.084 4.170 53,396 +0.01(+0.24%)
Sep 12, 2006 4.134 4.170 4.134 4.160 16,290 +0.03(+0.72%)
Sep 11, 2006 4.177 4.222 4.130 4.130 22,927 -0.05(-1.19%)
Sep 08, 2006 4.183 4.223 4.160 4.180 37,407 +0.03(+0.72%)
Sep 07, 2006 4.160 4.197 4.150 4.150 33,787 -0.01(-0.32%)
Sep 06, 2006 4.160 4.190 4.130 4.163 40,725 -0.02(-0.54%)
Sep 05, 2006 4.190 4.210 4.140 4.186 30,468 +0.04(+1.02%)
Sep 01, 2006 4.203 4.243 4.130 4.144 95,328 -0.04(-0.95%)
Aug 31, 2006 4.150 4.190 4.137 4.183 17,496 +0.05(+1.28%)
Aug 30, 2006 4.177 4.180 4.117 4.130 10,256 -0.03(-0.64%)
Aug 29, 2006 4.107 4.190 4.104 4.157 60,334 +0.05(+1.21%)
Aug 28, 2006 4.144 4.177 4.061 4.107 75,116 -0.01(-0.24%)
Aug 25, 2006 4.094 4.160 4.094 4.117 28,055 -0.01(-0.16%)
Aug 24, 2006 4.110 4.127 4.071 4.124 32,278 +0.02(+0.57%)
Aug 23, 2006 4.077 4.124 4.047 4.100 62,144 -0.03(-0.64%)
Aug 22, 2006 4.077 4.130 4.067 4.127 37,407 +0.08(+1.88%)
Aug 21, 2006 4.097 4.100 4.051 4.051 25,038 -0.00(-0.04%)
Aug 18, 2006 4.087 4.090 4.037 4.052 18,402 -0.00(-0.12%)
Aug 17, 2006 4.057 4.066 4.057 4.057 17,496 +0.00(+0.00%)
Aug 16, 2006 4.031 4.057 4.028 4.057 44,647 +0.01(+0.33%)
Aug 15, 2006 4.034 4.064 3.998 4.044 50,077 +0.03(+0.83%)
Aug 14, 2006 4.011 4.064 3.994 4.011 51,887 +0.00(+0.00%)
Aug 11, 2006 4.067 4.100 3.994 4.011 29,262 -0.03(-0.82%)
Aug 10, 2006 4.061 4.096 4.037 4.044 27,753 -0.03(-0.73%)
Aug 09, 2006 4.067 4.104 4.067 4.074 25,943 +0.01(+0.24%)
Aug 08, 2006 4.110 4.110 4.041 4.064 14,480 -0.05(-1.29%)
Aug 07, 2006 4.140 4.147 4.100 4.117 27,150 +0.01(+0.16%)
Aug 04, 2006 4.061 4.127 4.044 4.110 27,753 +0.05(+1.31%)
Aug 03, 2006 4.100 4.107 4.018 4.057 34,993 -0.01(-0.33%)
Aug 02, 2006 4.054 4.108 4.047 4.071 25,943 -0.02(-0.49%)
Aug 01, 2006 4.028 4.100 4.028 4.091 33,787 +0.03(+0.73%)
Jul 31, 2006 4.031 4.061 4.021 4.061 53,094 +0.05(+1.16%)
Jul 28, 2006 4.037 4.054 4.014 4.014 24,133 +0.00(+0.00%)
Jul 27, 2006 4.051 4.057 4.014 4.014 16,893 -0.01(-0.25%)
Jul 26, 2006 4.041 4.057 4.024 4.024 31,072 -0.01(-0.25%)
Jul 25, 2006 4.011 4.041 4.011 4.034 39,820 +0.00(+0.00%)
Jul 24, 2006 4.047 4.061 4.001 4.034 42,234 +0.02(+0.41%)
Jul 21, 2006 4.008 4.018 4.001 4.018 18,703 -0.01(-0.25%)
Jul 20, 2006 4.047 4.047 4.001 4.028 24,133 -0.00(-0.00%)
Jul 19, 2006 3.998 4.031 3.965 4.028 79,943 -0.00(-0.08%)
Jul 18, 2006 3.984 4.034 3.971 4.031 28,357 +0.04(+0.91%)
Jul 17, 2006 3.971 4.041 3.971 3.994 38,010 +0.02(+0.42%)
Jul 14, 2006 3.994 3.994 3.961 3.978 23,228 -0.02(-0.41%)
Jul 13, 2006 3.961 4.001 3.955 3.994 54,602 +0.02(+0.42%)
Jul 12, 2006 3.981 4.021 3.945 3.978 34,993 -0.03(-0.69%)
Jul 11, 2006 4.001 4.041 3.998 4.006 7,843 -0.01(-0.14%)
Jul 10, 2006 4.041 4.044 3.991 4.011 27,150 +0.00(+0.08%)
Jul 07, 2006 4.031 4.054 4.001 4.008 41,329 -0.02(-0.49%)
Jul 06, 2006 3.998 4.047 3.998 4.028 87,786 +0.03(+0.83%)
Jul 05, 2006 3.978 4.004 3.978 3.994 46,155 +0.02(+0.48%)
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.