Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Dividend & Income Fund (NY: DDF )

7.240 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 28, 2018 8.804 8.856 8.583 8.687 91,897 -0.17(-1.91%)
Sep 27, 2018 8.577 8.869 8.577 8.856 57,390 +0.24(+2.76%)
Sep 26, 2018 8.524 8.638 8.524 8.618 74,964 +0.09(+1.10%)
Sep 25, 2018 8.544 8.635 8.404 8.524 83,894 +0.14(+1.71%)
Sep 24, 2018 8.310 8.433 8.310 8.381 62,264 +0.09(+1.10%)
Sep 21, 2018 8.238 8.394 8.219 8.290 71,612 +0.08(+1.03%)
Sep 20, 2018 8.082 8.277 8.082 8.206 60,959 +0.13(+1.61%)
Sep 19, 2018 7.913 8.088 7.913 8.075 248,637 +0.19(+2.36%)
Sep 18, 2018 7.809 7.932 7.809 7.889 62,469 +0.08(+1.03%)
Sep 17, 2018 7.841 8.030 7.750 7.809 104,300 -0.03(-0.41%)
Sep 14, 2018 8.186 8.232 7.789 7.841 394,945 -0.44(-5.29%)
Sep 13, 2018 8.518 8.550 8.186 8.280 207,415 -0.21(-2.53%)
Sep 12, 2018 8.817 9.030 8.404 8.494 238,557 -0.32(-3.66%)
Sep 11, 2018 9.043 9.294 8.817 8.817 210,384 -0.17(-1.89%)
Sep 10, 2018 8.843 9.043 8.822 8.987 153,407 +0.20(+2.23%)
Sep 07, 2018 8.746 8.843 8.714 8.791 76,942 +0.10(+1.11%)
Sep 06, 2018 8.778 8.778 8.578 8.694 85,219 +0.01(+0.09%)
Sep 05, 2018 8.481 8.748 8.417 8.687 115,728 +0.17(+2.01%)
Sep 04, 2018 8.416 8.579 8.365 8.516 103,465 +0.13(+1.57%)
Aug 31, 2018 8.384 8.384 8.384 0 +0.08(+0.93%)
Aug 30, 2018 8.242 8.307 8.242 8.307 22,935 +0.05(+0.55%)
Aug 29, 2018 8.268 8.300 8.171 8.261 47,237 +0.10(+1.27%)
Aug 28, 2018 8.223 8.223 8.100 8.158 67,172 -0.14(-1.71%)
Aug 27, 2018 8.190 8.300 8.139 8.300 57,162 +0.19(+2.39%)
Aug 24, 2018 8.152 8.229 8.106 8.106 37,465 +0.02(+0.24%)
Aug 23, 2018 8.094 8.148 8.087 8.087 37,952 +0.01(+0.16%)
Aug 22, 2018 8.087 8.178 8.074 8.074 60,410 -0.03(-0.32%)
Aug 21, 2018 8.106 8.111 8.094 8.100 28,242 +0.00(+0.00%)
Aug 20, 2018 8.055 8.132 8.055 8.100 57,447 +0.05(+0.64%)
Aug 17, 2018 8.106 8.139 7.984 8.048 83,754 -0.12(-1.50%)
Aug 16, 2018 8.074 8.171 8.035 8.171 72,696 +0.17(+2.07%)
Aug 15, 2018 8.006 8.087 7.980 8.006 35,156 +0.00(+0.00%)
Aug 14, 2018 8.031 8.100 7.948 8.006 31,965 +0.04(+0.56%)
Aug 13, 2018 8.031 8.031 7.948 7.961 67,819 -0.07(-0.88%)
Aug 10, 2018 8.031 8.044 7.980 8.031 67,710 -0.03(-0.32%)
Aug 09, 2018 8.134 8.134 8.024 8.057 57,516 -0.02(-0.23%)
Aug 08, 2018 8.050 8.108 7.981 8.076 78,681 +0.09(+1.19%)
Aug 07, 2018 8.108 8.108 7.916 7.981 48,126 +0.01(+0.16%)
Aug 06, 2018 8.025 8.038 7.922 7.969 85,167 -0.10(-1.25%)
Aug 03, 2018 8.050 8.070 8.025 8.070 68,490 +0.07(+0.88%)
Aug 02, 2018 7.948 8.050 7.907 7.999 44,980 -0.05(-0.64%)
Aug 01, 2018 7.980 8.050 7.884 8.050 46,367 +0.10(+1.21%)
Jul 31, 2018 7.999 8.047 7.884 7.954 267,266 +0.01(+0.16%)
Jul 30, 2018 7.942 8.050 7.895 7.942 119,676 -0.04(-0.56%)
Jul 27, 2018 7.954 8.044 7.890 7.986 63,810 +0.05(+0.65%)
Jul 26, 2018 7.871 7.974 7.845 7.935 301,560 +0.03(+0.41%)
Jul 25, 2018 7.890 7.913 7.789 7.903 134,138 +0.04(+0.49%)
Jul 24, 2018 7.948 7.948 7.826 7.865 59,710 -0.17(-2.15%)
Jul 23, 2018 8.012 8.038 7.805 8.038 83,090 +0.08(+1.05%)
Jul 20, 2018 8.006 8.006 7.820 7.954 46,506 -0.09(-1.12%)
Jul 19, 2018 7.813 8.044 7.717 8.044 52,299 +0.29(+3.72%)
Jul 18, 2018 7.820 7.890 7.721 7.756 102,364 +0.10(+1.26%)
Jul 17, 2018 7.647 7.697 7.627 7.660 80,681 +0.00(+0.00%)
Jul 16, 2018 7.724 7.762 7.660 7.660 92,080 -0.05(-0.66%)
Jul 13, 2018 7.740 7.768 7.711 7.711 26,248 -0.02(-0.25%)
Jul 12, 2018 7.768 7.788 7.711 7.730 65,527 -0.03(-0.36%)
Jul 11, 2018 7.784 7.802 7.733 7.758 92,413 +0.00(+0.00%)
Jul 10, 2018 7.631 7.809 7.631 7.758 124,730 +0.08(+0.99%)
Jul 09, 2018 7.726 7.796 7.631 7.682 330,388 -0.04(-0.58%)
Jul 06, 2018 7.580 7.726 7.580 7.726 104,886 +0.15(+1.93%)
Jul 05, 2018 7.618 7.628 7.504 7.580 185,812 +0.14(+1.88%)
Jul 03, 2018 7.440 7.440 7.440 0 +0.06(+0.86%)
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.