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, 2008 2.075 2.383 2.055 2.254 75,584 +0.19(+9.15%)
Sep 29, 2008 2.347 2.377 1.976 2.065 86,157 -0.33(-13.95%)
Sep 26, 2008 2.297 2.403 2.297 2.400 0 -0.02(-0.82%)
Sep 25, 2008 2.324 2.436 2.324 2.420 60,681 +0.03(+1.39%)
Sep 24, 2008 2.261 2.542 2.261 2.387 119,450 +0.01(+0.28%)
Sep 23, 2008 2.456 2.489 2.347 2.380 64,763 -0.08(-3.10%)
Sep 22, 2008 2.496 2.583 2.453 2.456 62,231 -0.11(-4.26%)
Sep 19, 2008 2.426 2.566 2.426 2.566 0 +0.21(+9.01%)
Sep 18, 2008 2.254 2.370 2.055 2.354 73,701 +0.08(+3.38%)
Sep 17, 2008 2.589 2.589 2.247 2.277 195,818 -0.28(-10.92%)
Sep 16, 2008 2.576 2.635 2.486 2.556 82,151 -0.09(-3.31%)
Sep 15, 2008 2.715 2.784 2.635 2.643 79,514 -0.10(-3.81%)
Sep 12, 2008 2.768 2.811 2.735 2.748 0 -0.03(-1.19%)
Sep 11, 2008 2.811 2.814 2.758 2.781 87,608 -0.04(-1.29%)
Sep 10, 2008 2.861 2.904 2.758 2.818 75,677 -0.05(-1.62%)
Sep 09, 2008 2.867 3.013 2.838 2.864 78,178 -0.02(-0.80%)
Sep 08, 2008 3.010 3.010 2.867 2.887 32,580 -0.05(-1.58%)
Sep 05, 2008 2.917 2.950 2.901 2.934 0 +0.00(+0.00%)
Sep 04, 2008 2.927 2.980 2.901 2.934 58,617 +0.01(+0.34%)
Sep 03, 2008 2.904 2.967 2.867 2.924 37,247 -0.02(-0.68%)
Sep 02, 2008 2.914 3.026 2.914 2.944 36,939 +0.03(+1.09%)
Aug 29, 2008 2.917 3.003 2.867 2.912 0 +0.03(+0.97%)
Aug 28, 2008 2.864 2.901 2.864 2.884 31,925 +0.02(+0.58%)
Aug 27, 2008 2.851 2.867 2.851 2.867 7,252 +0.02(+0.58%)
Aug 26, 2008 2.894 2.904 2.838 2.851 46,155 -0.00(-0.12%)
Aug 25, 2008 2.897 2.897 2.838 2.854 46,306 -0.02(-0.69%)
Aug 22, 2008 2.844 2.937 2.844 2.874 0 +0.03(+1.17%)
Aug 21, 2008 2.818 2.867 2.798 2.841 62,023 +0.03(+0.94%)
Aug 20, 2008 2.818 2.818 2.796 2.814 18,402 -0.00(-0.12%)
Aug 19, 2008 2.811 2.834 2.768 2.818 54,883 -0.01(-0.47%)
Aug 18, 2008 2.851 2.851 2.804 2.831 60,032 +0.00(+0.00%)
Aug 15, 2008 2.874 2.877 2.821 2.831 0 +0.02(+0.59%)
Aug 14, 2008 2.874 2.901 2.814 2.814 119,311 -0.05(-1.74%)
Aug 13, 2008 2.867 2.884 2.864 2.864 38,206 -0.03(-1.03%)
Aug 12, 2008 2.874 2.980 2.874 2.894 93,114 +0.01(+0.23%)
Aug 11, 2008 2.874 2.947 2.874 2.887 39,941 +0.02(+0.58%)
Aug 08, 2008 2.867 2.884 2.801 2.871 35,199 +0.03(+0.93%)
Aug 07, 2008 2.824 2.970 2.814 2.844 39,503 -0.02(-0.81%)
Aug 06, 2008 2.834 2.881 2.834 2.867 48,101 -0.01(-0.46%)
Aug 05, 2008 2.791 2.881 2.791 2.881 70,172 +0.07(+2.48%)
Aug 04, 2008 2.814 2.818 2.791 2.811 16,794 -0.01(-0.24%)
Aug 01, 2008 2.801 2.818 2.781 2.818 25,370 -0.02(-0.58%)
Jul 31, 2008 2.864 2.864 2.655 2.834 67,722 -0.03(-1.04%)
Jul 30, 2008 2.887 2.944 2.778 2.864 172,580 -0.03(-1.14%)
Jul 29, 2008 2.897 2.937 2.831 2.897 60,325 +0.06(+1.98%)
Jul 28, 2008 2.864 2.897 2.652 2.841 44,179 +0.04(+1.30%)
Jul 25, 2008 2.901 2.960 2.801 2.804 71,976 -0.05(-1.63%)
Jul 24, 2008 2.867 2.871 2.826 2.851 69,538 +0.02(+0.70%)
Jul 23, 2008 2.784 2.914 2.784 2.831 52,264 +0.03(+1.18%)
Jul 22, 2008 2.811 2.828 2.778 2.798 34,589 -0.02(-0.71%)
Jul 21, 2008 2.818 2.854 2.751 2.818 61,571 +0.02(+0.71%)
Jul 18, 2008 2.751 2.830 2.471 2.798 46,548 +0.06(+2.06%)
Jul 17, 2008 2.645 2.751 2.645 2.741 21,720 +0.11(+4.03%)
Jul 16, 2008 2.513 2.665 2.513 2.635 72,654 +0.03(+1.27%)
Jul 15, 2008 2.682 2.682 2.499 2.602 187,229 -0.12(-4.50%)
Jul 14, 2008 2.864 2.904 2.725 2.725 91,678 -0.08(-2.95%)
Jul 11, 2008 2.775 2.841 2.775 2.808 71,828 -0.09(-3.09%)
Jul 10, 2008 2.884 3.066 2.818 2.897 58,925 +0.04(+1.28%)
Jul 09, 2008 2.874 2.930 2.851 2.861 55,245 -0.01(-0.46%)
Jul 08, 2008 2.963 2.963 2.801 2.874 108,424 -0.05(-1.59%)
Jul 07, 2008 3.033 3.033 2.920 2.920 68,015 -0.04(-1.34%)
Jul 04, 2008 3.033 3.033 2.960 2.960 40,228 +0.00(+0.00%)
Jul 03, 2008 3.033 3.033 2.960 2.960 40,228 +0.00(+0.00%)
Jul 02, 2008 2.917 3.013 2.917 2.960 39,178 -0.01(-0.33%)
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.