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, 2021 9.179 9.288 9.113 9.180 3,906 +0.00(+0.00%)
Sep 29, 2021 9.163 9.238 9.163 9.180 4,540 +0.07(+0.82%)
Sep 28, 2021 9.222 9.230 9.097 9.105 9,868 -0.06(-0.64%)
Sep 27, 2021 9.205 9.205 9.088 9.163 10,598 -0.02(-0.27%)
Sep 24, 2021 9.163 9.230 9.141 9.188 19,371 +0.09(+1.01%)
Sep 23, 2021 9.113 9.172 9.072 9.097 9,069 +0.09(+1.02%)
Sep 22, 2021 9.072 9.101 9.005 9.005 12,185 -0.02(-0.28%)
Sep 21, 2021 8.997 9.063 8.997 9.030 19,025 +0.14(+1.59%)
Sep 20, 2021 8.980 9.047 8.864 8.889 30,412 -0.22(-2.47%)
Sep 17, 2021 9.130 9.174 8.914 9.113 11,934 -0.04(-0.45%)
Sep 16, 2021 9.172 9.263 9.122 9.155 14,204 -0.02(-0.20%)
Sep 15, 2021 9.140 9.198 9.074 9.173 8,641 +0.05(+0.54%)
Sep 14, 2021 9.256 9.256 9.115 9.124 8,467 -0.08(-0.89%)
Sep 13, 2021 9.239 9.239 9.157 9.206 20,514 +0.02(+0.26%)
Sep 10, 2021 9.206 9.223 9.173 9.182 37,495 -0.00(-0.00%)
Sep 09, 2021 9.199 9.239 9.182 9.182 23,252 +0.00(+0.00%)
Sep 08, 2021 9.099 9.198 8.768 9.182 18,952 +0.05(+0.54%)
Sep 07, 2021 9.190 9.190 9.132 9.132 10,653 -0.07(-0.72%)
Sep 03, 2021 9.231 9.239 9.157 9.198 11,903 -0.00(-0.00%)
Sep 02, 2021 9.132 9.270 9.132 9.198 13,117 +0.06(+0.64%)
Sep 01, 2021 9.206 9.215 9.076 9.140 29,306 -0.07(-0.74%)
Aug 31, 2021 9.158 9.231 9.158 9.208 13,617 +0.02(+0.20%)
Aug 30, 2021 9.289 9.289 9.148 9.190 17,712 -0.02(-0.18%)
Aug 27, 2021 9.239 9.239 9.146 9.206 25,074 +0.05(+0.54%)
Aug 26, 2021 9.198 9.239 9.132 9.157 21,961 -0.04(-0.45%)
Aug 25, 2021 9.124 9.206 9.124 9.198 27,186 +0.04(+0.45%)
Aug 24, 2021 9.124 9.182 9.115 9.157 14,853 +0.05(+0.54%)
Aug 23, 2021 9.049 9.107 9.049 9.107 11,153 +0.12(+1.29%)
Aug 20, 2021 8.950 8.991 8.950 8.991 5,974 +0.04(+0.46%)
Aug 19, 2021 8.991 9.140 8.900 8.950 33,528 -0.14(-1.56%)
Aug 18, 2021 9.108 9.182 9.067 9.092 14,268 +0.00(+0.00%)
Aug 17, 2021 9.108 9.141 9.059 9.092 10,679 -0.05(-0.54%)
Aug 16, 2021 9.166 9.166 9.129 9.141 18,387 +0.01(+0.09%)
Aug 13, 2021 9.133 9.150 9.108 9.133 15,041 +0.07(+0.82%)
Aug 12, 2021 9.043 9.092 9.043 9.059 7,989 +0.00(+0.00%)
Aug 11, 2021 9.043 9.084 9.043 9.059 14,840 +0.02(+0.18%)
Aug 10, 2021 9.067 9.076 8.961 9.043 21,469 +0.03(+0.36%)
Aug 09, 2021 8.919 9.026 8.898 9.010 14,843 +0.12(+1.29%)
Aug 06, 2021 8.870 8.944 8.870 8.895 10,899 +0.01(+0.09%)
Aug 05, 2021 8.895 8.985 8.854 8.887 20,285 +0.02(+0.28%)
Aug 04, 2021 8.878 8.969 8.854 8.862 17,312 -0.06(-0.65%)
Aug 03, 2021 8.944 8.944 8.845 8.919 29,384 +0.00(+0.00%)
Aug 02, 2021 8.911 8.985 8.911 8.919 18,165 -0.02(-0.18%)
Jul 30, 2021 8.952 8.985 8.918 8.936 13,301 -0.01(-0.09%)
Jul 29, 2021 8.977 9.018 8.903 8.944 30,040 +0.00(+0.00%)
Jul 28, 2021 8.821 8.969 8.821 8.944 26,784 +0.10(+1.12%)
Jul 27, 2021 8.689 8.845 8.689 8.845 48,355 -0.01(-0.09%)
Jul 26, 2021 8.903 8.911 8.829 8.854 48,381 -0.06(-0.65%)
Jul 23, 2021 8.944 8.952 8.878 8.911 10,291 -0.01(-0.09%)
Jul 22, 2021 8.903 9.039 8.813 8.919 47,648 -0.04(-0.48%)
Jul 21, 2021 8.946 8.962 8.872 8.962 23,511 +0.07(+0.83%)
Jul 20, 2021 8.652 9.044 8.586 8.889 35,220 +0.28(+3.23%)
Jul 19, 2021 8.832 8.889 8.464 8.611 126,123 -0.33(-3.66%)
Jul 16, 2021 9.068 9.085 8.913 8.938 25,655 -0.06(-0.64%)
Jul 15, 2021 8.946 9.028 8.946 8.995 13,636 -0.01(-0.09%)
Jul 14, 2021 8.987 9.060 8.970 9.003 19,460 +0.02(+0.27%)
Jul 13, 2021 9.068 9.142 8.930 8.979 45,025 -0.09(-0.99%)
Jul 12, 2021 8.970 9.134 8.970 9.068 30,678 +0.10(+1.09%)
Jul 09, 2021 9.109 9.175 8.954 8.970 30,610 -0.06(-0.63%)
Jul 08, 2021 9.036 9.142 9.028 9.028 21,891 -0.13(-1.43%)
Jul 07, 2021 9.109 9.207 9.077 9.158 18,973 +0.07(+0.72%)
Jul 06, 2021 9.428 9.428 9.068 9.093 31,742 -0.26(-2.79%)
Jul 02, 2021 9.387 9.387 9.240 9.354 25,361 +0.09(+0.97%)
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.