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 (%)
Jan 29, 2016 4.364 4.434 4.332 4.359 68,659 +0.03(+0.62%)
Jan 28, 2016 4.284 4.337 4.278 4.332 11,828 +0.10(+2.40%)
Jan 27, 2016 4.262 4.303 4.225 4.230 12,370 -0.04(-1.00%)
Jan 26, 2016 4.225 4.289 4.214 4.273 20,351 +0.08(+1.91%)
Jan 25, 2016 4.139 4.209 4.139 4.193 56,056 -0.01(-0.13%)
Jan 22, 2016 4.107 4.220 4.107 4.198 67,552 +0.12(+2.88%)
Jan 21, 2016 4.038 4.129 4.038 4.081 40,831 +0.02(+0.53%)
Jan 20, 2016 4.129 4.129 3.990 4.059 73,316 -0.09(-2.19%)
Jan 19, 2016 4.278 4.316 4.150 4.150 41,677 -0.13(-3.12%)
Jan 15, 2016 4.359 4.284 4.284 4.284 47,307 -0.14(-3.26%)
Jan 14, 2016 4.375 4.466 4.359 4.428 48,174 +0.05(+1.22%)
Jan 13, 2016 4.514 4.514 4.369 4.375 66,970 -0.10(-2.24%)
Jan 12, 2016 4.512 4.512 4.464 4.475 53,160 -0.01(-0.24%)
Jan 11, 2016 4.528 4.528 4.411 4.486 54,276 -0.04(-0.94%)
Jan 08, 2016 4.571 4.576 4.512 4.528 77,199 -0.04(-0.93%)
Jan 07, 2016 4.576 4.613 4.547 4.571 105,624 -0.07(-1.49%)
Jan 06, 2016 4.608 4.661 4.581 4.640 52,355 +0.01(+0.23%)
Jan 05, 2016 4.613 4.672 4.613 4.629 8,532 +0.00(+0.00%)
Jan 04, 2016 4.576 4.634 4.576 4.629 59,866 -0.06(-1.25%)
Dec 31, 2015 4.714 4.688 4.688 4.688 28,600 -0.02(-0.45%)
Dec 30, 2015 4.741 4.741 4.688 4.709 42,331 -0.01(-0.11%)
Dec 29, 2015 4.719 4.719 4.693 4.714 18,416 +0.02(+0.34%)
Dec 28, 2015 4.698 4.709 4.645 4.698 21,877 +0.01(+0.20%)
Dec 24, 2015 4.698 4.689 4.689 4.689 6,021 +0.00(+0.02%)
Dec 23, 2015 4.656 4.688 4.656 4.688 22,063 +0.07(+1.50%)
Dec 22, 2015 4.597 4.624 4.581 4.618 16,823 +0.04(+0.93%)
Dec 21, 2015 4.629 4.629 4.549 4.576 9,629 +0.00(+0.00%)
Dec 18, 2015 4.618 4.618 4.554 4.576 38,371 -0.02(-0.46%)
Dec 17, 2015 4.666 4.677 4.587 4.597 46,727 -0.04(-0.92%)
Dec 16, 2015 4.544 4.650 4.544 4.640 37,108 +0.08(+1.75%)
Dec 15, 2015 4.533 4.592 4.533 4.560 64,171 +0.06(+1.42%)
Dec 14, 2015 4.480 4.523 4.454 4.496 69,230 -0.01(-0.24%)
Dec 11, 2015 4.549 4.581 4.491 4.507 39,272 -0.07(-1.62%)
Dec 10, 2015 4.592 4.634 4.581 4.581 20,748 -0.04(-0.81%)
Dec 09, 2015 4.677 4.689 4.581 4.618 121,792 -0.06(-1.33%)
Dec 08, 2015 4.660 4.681 4.633 4.681 23,500 +0.02(+0.43%)
Dec 07, 2015 4.723 4.723 4.654 4.661 9,884 -0.06(-1.32%)
Dec 04, 2015 4.654 4.733 4.654 4.723 17,710 +0.07(+1.44%)
Dec 03, 2015 4.744 4.744 4.654 4.656 17,417 -0.07(-1.42%)
Dec 02, 2015 4.755 4.787 4.723 4.723 26,767 -0.05(-1.11%)
Dec 01, 2015 4.750 4.776 4.739 4.776 5,137 +0.02(+0.45%)
Nov 30, 2015 4.765 4.765 4.737 4.755 10,953 -0.02(-0.44%)
Nov 27, 2015 4.776 4.792 4.745 4.776 23,506 +0.04(+0.78%)
Nov 25, 2015 4.697 4.739 4.739 4.739 15,142 +0.02(+0.34%)
Nov 24, 2015 4.681 4.735 4.670 4.723 19,355 +0.01(+0.11%)
Nov 23, 2015 4.718 4.734 4.707 4.718 8,682 +0.01(+0.22%)
Nov 20, 2015 4.707 4.742 4.707 4.707 13,736 +0.00(+0.00%)
Nov 19, 2015 4.718 4.721 4.691 4.707 19,064 -0.03(-0.56%)
Nov 18, 2015 4.713 4.734 4.697 4.734 25,369 +0.07(+1.57%)
Nov 17, 2015 4.676 4.697 4.656 4.661 28,280 -0.01(-0.21%)
Nov 16, 2015 4.649 4.670 4.623 4.670 44,918 +0.01(+0.23%)
Nov 13, 2015 4.670 4.676 4.623 4.660 61,640 -0.03(-0.68%)
Nov 12, 2015 4.702 4.707 4.676 4.691 22,393 -0.06(-1.22%)
Nov 11, 2015 4.802 4.802 4.734 4.750 9,585 -0.02(-0.44%)
Nov 10, 2015 4.739 4.776 4.728 4.771 15,674 +0.03(+0.70%)
Nov 09, 2015 4.780 4.790 4.738 4.738 15,558 -0.07(-1.42%)
Nov 06, 2015 4.780 4.816 4.775 4.806 34,235 -0.02(-0.44%)
Nov 05, 2015 4.822 4.842 4.822 4.827 6,233 -0.01(-0.22%)
Nov 04, 2015 4.832 4.853 4.827 4.837 11,828 -0.03(-0.61%)
Nov 03, 2015 4.843 4.885 4.843 4.867 29,512 +0.02(+0.50%)
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.