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, 2009 2.254 2.291 2.222 2.271 52,668 -0.03(-1.15%)
Sep 29, 2009 2.284 2.377 2.256 2.297 19,985 -0.00(-0.07%)
Sep 28, 2009 2.304 2.324 2.271 2.299 47,643 +0.02(+0.80%)
Sep 25, 2009 2.247 2.309 2.234 2.281 39,446 +0.05(+2.38%)
Sep 24, 2009 2.284 2.287 2.184 2.228 110,336 -0.07(-2.89%)
Sep 23, 2009 2.320 2.417 2.247 2.294 88,021 -0.02(-0.86%)
Sep 22, 2009 2.304 2.318 2.271 2.314 26,872 +0.06(+2.80%)
Sep 21, 2009 2.228 2.377 2.188 2.251 131,661 -0.01(-0.59%)
Sep 18, 2009 2.188 2.307 2.151 2.264 123,426 +0.08(+3.49%)
Sep 17, 2009 2.125 2.320 2.125 2.188 191,685 +0.03(+1.38%)
Sep 16, 2009 2.155 2.184 2.138 2.158 33,923 +0.02(+0.93%)
Sep 15, 2009 2.148 2.151 2.128 2.138 18,854 +0.02(+1.01%)
Sep 14, 2009 2.088 2.151 2.088 2.117 25,132 +0.02(+0.87%)
Sep 11, 2009 2.085 2.158 2.078 2.098 54,723 +0.00(+0.00%)
Sep 10, 2009 2.098 2.115 2.082 2.098 57,194 -0.02(-0.78%)
Sep 09, 2009 2.141 2.141 2.078 2.115 35,060 -0.01(-0.62%)
Sep 08, 2009 2.085 2.145 2.085 2.128 57,915 +0.05(+2.23%)
Sep 04, 2009 2.098 2.098 2.062 2.082 51,637 +0.01(+0.64%)
Sep 03, 2009 2.072 2.072 2.035 2.068 13,201 +0.02(+1.13%)
Sep 02, 2009 2.045 2.062 2.045 2.045 20,815 -0.04(-1.75%)
Sep 01, 2009 2.105 2.129 2.055 2.082 35,482 -0.00(-0.20%)
Aug 31, 2009 2.022 2.165 2.002 2.086 103,947 +0.05(+2.65%)
Aug 28, 2009 2.088 2.094 2.032 2.032 56,635 -0.00(-0.16%)
Aug 27, 2009 2.049 2.065 2.015 2.035 47,549 -0.03(-1.60%)
Aug 26, 2009 2.045 2.102 2.015 2.068 87,756 +0.02(+1.13%)
Aug 25, 2009 2.015 2.045 1.976 2.045 163,862 +0.04(+1.82%)
Aug 24, 2009 2.068 2.068 1.986 2.009 103,518 -0.06(-2.88%)
Aug 21, 2009 2.055 2.108 2.019 2.068 46,128 +0.01(+0.65%)
Aug 20, 2009 2.039 2.055 2.035 2.055 16,459 +0.02(+0.81%)
Aug 19, 2009 2.009 2.039 1.989 2.039 49,926 +0.04(+2.16%)
Aug 18, 2009 1.989 1.996 1.962 1.996 73,544 +0.01(+0.41%)
Aug 17, 2009 2.019 2.019 1.982 1.987 90,145 -0.02(-0.90%)
Aug 14, 2009 2.039 2.039 1.999 2.005 27,479 -0.03(-1.63%)
Aug 13, 2009 2.065 2.069 1.992 2.039 39,730 -0.04(-2.07%)
Aug 12, 2009 1.986 2.091 1.972 2.082 62,741 +0.03(+1.29%)
Aug 11, 2009 2.065 2.072 2.032 2.055 50,699 +0.00(+0.06%)
Aug 10, 2009 2.055 2.059 2.035 2.054 43,093 +0.03(+1.44%)
Aug 07, 2009 2.032 2.055 2.009 2.025 22,625 +0.03(+1.29%)
Aug 06, 2009 2.015 2.052 1.999 1.999 69,076 -0.02(-0.82%)
Aug 05, 2009 2.039 2.042 1.999 2.015 26,975 -0.02(-1.14%)
Aug 04, 2009 2.029 2.039 2.019 2.039 26,179 -0.01(-0.49%)
Aug 03, 2009 2.055 2.068 1.999 2.049 76,410 +0.02(+1.15%)
Jul 31, 2009 2.005 2.088 1.956 2.025 73,074 +0.06(+2.86%)
Jul 30, 2009 1.906 1.976 1.906 1.969 51,947 +0.06(+3.30%)
Jul 29, 2009 1.919 1.933 1.889 1.906 46,710 -0.04(-2.04%)
Jul 28, 2009 1.926 1.972 1.906 1.946 42,734 +0.03(+1.38%)
Jul 27, 2009 1.906 1.936 1.866 1.919 81,511 -0.02(-0.86%)
Jul 24, 2009 1.952 1.952 1.876 1.936 61,562 -0.02(-0.85%)
Jul 23, 2009 1.906 1.952 1.856 1.952 44,741 +0.08(+4.06%)
Jul 22, 2009 1.876 1.889 1.876 1.876 12,241 +0.00(+0.00%)
Jul 21, 2009 1.850 1.903 1.803 1.876 67,119 -0.01(-0.35%)
Jul 20, 2009 1.807 1.883 1.801 1.883 30,511 +0.10(+5.67%)
Jul 17, 2009 1.780 1.801 1.773 1.782 23,895 -0.01(-0.46%)
Jul 16, 2009 1.820 1.830 1.783 1.790 66,286 -0.02(-1.10%)
Jul 15, 2009 1.790 1.820 1.787 1.810 30,897 +0.03(+1.49%)
Jul 14, 2009 1.764 1.783 1.737 1.783 79,026 +0.02(+1.32%)
Jul 13, 2009 1.757 1.783 1.730 1.760 31,880 -0.01(-0.38%)
Jul 10, 2009 1.790 1.807 1.750 1.767 38,424 -0.03(-1.48%)
Jul 09, 2009 1.797 1.826 1.793 1.793 64,174 -0.00(-0.18%)
Jul 08, 2009 1.830 1.830 1.793 1.797 35,235 -0.02(-1.28%)
Jul 07, 2009 1.820 1.830 1.790 1.820 37,974 +0.02(+1.29%)
Jul 06, 2009 1.810 1.826 1.797 1.797 56,907 -0.01(-0.73%)
Jul 02, 2009 1.820 1.820 1.810 1.810 24,972 -0.01(-0.73%)
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.