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, 2019 9.650 9.780 9.608 9.693 13,769 +0.04(+0.37%)
Sep 27, 2019 9.855 9.957 9.608 9.657 22,756 -0.03(-0.29%)
Sep 26, 2019 10.24 10.24 9.466 9.686 42,722 -0.54(-5.33%)
Sep 25, 2019 10.24 10.29 10.08 10.23 15,865 +0.08(+0.77%)
Sep 24, 2019 10.04 10.16 9.884 10.15 25,486 +0.25(+2.50%)
Sep 23, 2019 9.778 9.905 9.778 9.905 7,286 +0.11(+1.08%)
Sep 20, 2019 9.799 9.912 9.764 9.799 18,233 +0.00(+0.00%)
Sep 19, 2019 9.891 10.01 9.749 9.799 32,934 -0.18(-1.77%)
Sep 18, 2019 10.15 10.15 9.873 9.976 8,984 -0.14(-1.39%)
Sep 17, 2019 10.14 10.36 9.858 10.12 37,294 +0.24(+2.42%)
Sep 16, 2019 9.687 10.02 9.687 9.877 37,954 +0.16(+1.66%)
Sep 13, 2019 9.779 9.926 9.624 9.715 18,918 -0.04(-0.36%)
Sep 12, 2019 9.687 9.772 9.659 9.751 14,507 +0.09(+0.95%)
Sep 11, 2019 9.624 9.694 9.556 9.659 16,314 +0.09(+0.96%)
Sep 10, 2019 9.552 9.575 9.466 9.568 17,358 +0.01(+0.15%)
Sep 09, 2019 9.547 9.596 9.319 9.554 39,746 +0.11(+1.12%)
Sep 06, 2019 9.427 9.526 9.397 9.448 15,362 +0.04(+0.37%)
Sep 05, 2019 9.378 9.477 9.341 9.413 25,507 +0.18(+1.98%)
Sep 04, 2019 9.519 9.627 9.230 9.230 25,295 -0.22(-2.38%)
Sep 03, 2019 9.492 9.797 9.419 9.455 35,458 -0.10(-1.03%)
Aug 30, 2019 9.364 9.554 9.343 9.554 16,500 +0.26(+2.80%)
Aug 29, 2019 9.301 9.385 9.146 9.294 18,829 +0.15(+1.69%)
Aug 28, 2019 9.490 9.596 9.003 9.139 56,702 -0.25(-2.62%)
Aug 27, 2019 9.666 9.850 9.385 9.385 30,745 -0.14(-1.48%)
Aug 26, 2019 9.526 9.673 9.351 9.526 23,768 +0.20(+2.15%)
Aug 23, 2019 9.483 9.617 9.220 9.325 18,349 -0.13(-1.38%)
Aug 22, 2019 9.420 9.596 9.384 9.455 21,475 +0.09(+1.00%)
Aug 21, 2019 9.266 9.363 9.158 9.361 26,846 +0.24(+2.66%)
Aug 20, 2019 9.259 9.294 9.119 9.119 37,739 -0.07(-0.76%)
Aug 19, 2019 9.391 9.391 9.070 9.189 31,238 +0.22(+2.49%)
Aug 16, 2019 9.040 9.133 8.924 8.965 18,618 +0.01(+0.09%)
Aug 15, 2019 8.826 9.133 8.826 8.958 16,203 +0.13(+1.50%)
Aug 14, 2019 8.903 8.944 8.805 8.826 24,156 -0.06(-0.63%)
Aug 13, 2019 8.965 9.021 8.868 8.882 22,392 +0.08(+0.87%)
Aug 12, 2019 8.854 8.868 8.749 8.805 34,217 +0.01(+0.16%)
Aug 09, 2019 8.868 8.875 8.714 8.791 41,389 -0.03(-0.40%)
Aug 08, 2019 8.784 9.140 8.637 8.826 63,999 +0.17(+2.02%)
Aug 07, 2019 8.916 9.063 8.595 8.651 86,376 -0.33(-3.65%)
Aug 06, 2019 9.349 9.496 8.847 8.979 163,574 -0.28(-3.02%)
Aug 05, 2019 10.17 10.17 9.217 9.259 142,951 -1.05(-10.16%)
Aug 02, 2019 10.56 10.56 10.18 10.31 64,018 -0.29(-2.70%)
Aug 01, 2019 10.40 10.68 10.40 10.59 37,296 +0.09(+0.90%)
Jul 31, 2019 10.51 10.65 10.50 10.50 26,327 -0.01(-0.10%)
Jul 30, 2019 10.49 10.60 10.41 10.51 21,055 +0.07(+0.67%)
Jul 29, 2019 10.52 10.59 10.40 10.44 18,772 -0.10(-0.93%)
Jul 26, 2019 10.47 10.68 10.40 10.54 30,935 -0.04(-0.40%)
Jul 25, 2019 10.42 10.62 10.42 10.58 10,867 +0.10(+1.00%)
Jul 24, 2019 10.45 10.52 10.35 10.47 26,469 +0.06(+0.60%)
Jul 23, 2019 10.37 10.42 10.33 10.41 17,720 -0.03(-0.27%)
Jul 22, 2019 10.42 10.47 10.37 10.44 8,594 +0.03(+0.27%)
Jul 19, 2019 10.39 10.47 10.34 10.41 9,165 +0.08(+0.74%)
Jul 18, 2019 10.41 10.51 10.31 10.33 44,930 -0.15(-1.46%)
Jul 17, 2019 10.55 10.56 10.46 10.49 31,390 -0.06(-0.55%)
Jul 16, 2019 10.56 10.56 10.41 10.54 43,521 +0.10(+0.95%)
Jul 15, 2019 10.56 10.56 10.34 10.45 27,984 -0.14(-1.31%)
Jul 12, 2019 10.58 10.63 10.43 10.58 32,419 -0.14(-1.29%)
Jul 11, 2019 10.27 10.80 10.14 10.72 66,798 +0.49(+4.79%)
Jul 10, 2019 10.25 10.25 10.19 10.23 32,703 +0.03(+0.30%)
Jul 09, 2019 10.20 10.20 10.02 10.20 17,765 +0.00(+0.00%)
Jul 08, 2019 10.11 10.20 10.09 10.20 29,769 +0.00(+0.00%)
Jul 05, 2019 10.13 10.22 10.10 10.20 10,374 -0.03(-0.27%)
Jul 03, 2019 10.11 10.38 10.02 10.23 13,255 +0.17(+1.66%)
Jul 02, 2019 9.904 10.06 9.828 10.06 28,702 +0.07(+0.69%)
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.