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, 2011 2.604 2.632 2.589 2.589 121,676 -0.03(-1.19%)
Sep 29, 2011 2.667 2.667 2.612 2.620 19,987 -0.02(-0.59%)
Sep 28, 2011 2.678 2.686 2.624 2.635 40,579 -0.05(-1.74%)
Sep 27, 2011 2.713 2.717 2.671 2.682 30,314 +0.02(+0.88%)
Sep 26, 2011 2.604 2.659 2.589 2.659 51,710 +0.05(+2.09%)
Sep 23, 2011 2.569 2.608 2.569 2.604 25,790 +0.03(+1.06%)
Sep 22, 2011 2.600 2.604 2.569 2.577 91,339 -0.10(-3.78%)
Sep 21, 2011 2.721 2.721 2.667 2.678 83,812 -0.04(-1.57%)
Sep 20, 2011 2.729 2.737 2.706 2.721 27,714 -0.01(-0.28%)
Sep 19, 2011 2.686 2.729 2.686 2.729 21,524 +0.00(+0.14%)
Sep 16, 2011 2.741 2.756 2.725 2.725 31,850 -0.00(-0.17%)
Sep 15, 2011 2.717 2.741 2.713 2.730 52,794 +0.03(+1.03%)
Sep 14, 2011 2.694 2.729 2.651 2.702 68,219 +0.01(+0.40%)
Sep 13, 2011 2.664 2.699 2.664 2.691 79,412 +0.04(+1.49%)
Sep 12, 2011 2.641 2.672 2.641 2.652 20,213 -0.02(-0.61%)
Sep 09, 2011 2.718 2.718 2.668 2.668 33,402 -0.06(-2.30%)
Sep 08, 2011 2.737 2.762 2.731 2.731 17,613 -0.03(-0.94%)
Sep 07, 2011 2.722 2.757 2.714 2.757 59,089 +0.07(+2.73%)
Sep 06, 2011 2.683 2.683 2.641 2.683 17,089 -0.04(-1.42%)
Sep 02, 2011 2.706 2.745 2.703 2.722 58,999 -0.03(-1.26%)
Sep 01, 2011 2.784 2.798 2.745 2.757 52,324 -0.02(-0.56%)
Aug 31, 2011 2.784 2.807 2.768 2.772 49,234 +0.00(+0.00%)
Aug 30, 2011 2.733 2.795 2.733 2.772 202,476 +0.00(+0.00%)
Aug 29, 2011 2.772 2.772 2.733 2.772 73,131 +0.06(+2.28%)
Aug 26, 2011 2.699 2.733 2.657 2.710 97,522 +0.02(+0.72%)
Aug 25, 2011 2.730 2.742 2.675 2.691 29,525 -0.03(-0.99%)
Aug 24, 2011 2.672 2.718 2.672 2.718 69,914 +0.06(+2.18%)
Aug 23, 2011 2.621 2.660 2.614 2.660 38,049 +0.06(+2.23%)
Aug 22, 2011 2.633 2.633 2.587 2.602 43,245 -0.01(-0.44%)
Aug 19, 2011 2.606 2.672 2.594 2.614 55,491 -0.04(-1.60%)
Aug 18, 2011 2.683 2.687 2.621 2.656 104,503 -0.08(-2.96%)
Aug 17, 2011 2.737 2.753 2.714 2.737 20,231 +0.00(+0.09%)
Aug 16, 2011 2.718 2.749 2.710 2.735 26,968 +0.01(+0.33%)
Aug 15, 2011 2.710 2.760 2.710 2.726 39,033 +0.03(+1.29%)
Aug 12, 2011 2.656 2.706 2.656 2.691 50,764 +0.03(+1.16%)
Aug 11, 2011 2.587 2.683 2.586 2.660 90,495 +0.10(+3.77%)
Aug 10, 2011 2.552 2.618 2.537 2.564 102,977 -0.04(-1.60%)
Aug 09, 2011 2.461 2.626 2.461 2.605 145,567 +0.07(+2.81%)
Aug 08, 2011 2.461 2.653 2.461 2.534 132,244 -0.22(-7.93%)
Aug 05, 2011 2.775 2.821 2.680 2.752 114,116 -0.02(-0.83%)
Aug 04, 2011 2.875 2.875 2.775 2.775 65,055 -0.13(-4.35%)
Aug 03, 2011 2.902 2.902 2.840 2.902 82,100 +0.02(+0.66%)
Aug 02, 2011 2.925 2.936 2.883 2.883 55,565 -0.05(-1.83%)
Aug 01, 2011 2.990 2.990 2.906 2.936 49,350 -0.02(-0.52%)
Jul 29, 2011 2.852 2.978 2.833 2.951 163,508 +0.00(+0.13%)
Jul 28, 2011 2.986 2.986 2.929 2.948 48,927 -0.02(-0.75%)
Jul 27, 2011 3.062 3.074 2.967 2.970 67,756 -0.08(-2.66%)
Jul 26, 2011 3.059 3.070 3.036 3.051 40,881 +0.01(+0.37%)
Jul 25, 2011 3.032 3.082 3.032 3.040 64,412 -0.05(-1.72%)
Jul 22, 2011 3.082 3.093 3.082 3.093 12,439 +0.00(+0.00%)
Jul 21, 2011 3.082 3.093 3.062 3.093 55,734 +0.05(+1.51%)
Jul 20, 2011 3.028 3.055 3.024 3.047 40,314 +0.00(+0.00%)
Jul 19, 2011 3.047 3.059 3.036 3.047 65,533 +0.01(+0.38%)
Jul 18, 2011 3.062 3.070 3.032 3.036 36,725 -0.03(-1.00%)
Jul 15, 2011 3.082 3.082 3.062 3.066 41,874 -0.01(-0.25%)
Jul 14, 2011 3.108 3.112 3.074 3.074 18,304 -0.03(-0.86%)
Jul 13, 2011 3.097 3.128 3.097 3.101 29,894 +0.01(+0.22%)
Jul 12, 2011 3.132 3.132 3.075 3.094 100,713 -0.00(-0.12%)
Jul 11, 2011 3.090 3.105 3.079 3.098 88,264 -0.00(-0.12%)
Jul 08, 2011 3.102 3.105 3.090 3.102 6,248 -0.01(-0.37%)
Jul 07, 2011 3.102 3.121 3.102 3.113 30,430 +0.03(+0.86%)
Jul 06, 2011 3.105 3.113 3.083 3.086 46,639 -0.02(-0.73%)
Jul 05, 2011 3.071 3.159 3.071 3.109 56,081 +0.03(+0.99%)
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.