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 (%)
Mar 31, 2017 5.911 5.929 5.894 5.911 70,596 +0.01(+0.19%)
Mar 30, 2017 5.894 5.911 5.894 5.899 46,888 +0.02(+0.29%)
Mar 29, 2017 5.884 5.905 5.882 5.882 61,489 +0.01(+0.20%)
Mar 28, 2017 5.853 5.916 5.836 5.871 63,469 +0.04(+0.69%)
Mar 27, 2017 5.833 5.885 5.831 5.831 14,084 -0.04(-0.68%)
Mar 24, 2017 5.876 5.876 5.857 5.871 10,669 -0.00(-0.08%)
Mar 23, 2017 5.836 5.876 5.836 5.875 10,454 +0.02(+0.27%)
Mar 22, 2017 5.825 5.859 5.808 5.859 15,607 +0.02(+0.39%)
Mar 21, 2017 5.881 5.881 5.825 5.836 5,470 -0.06(-0.97%)
Mar 20, 2017 5.911 5.911 5.894 5.894 22,285 -0.01(-0.10%)
Mar 17, 2017 5.899 5.911 5.886 5.899 37,861 +0.02(+0.39%)
Mar 16, 2017 5.871 5.888 5.871 5.876 16,819 -0.01(-0.19%)
Mar 15, 2017 5.828 5.888 5.825 5.888 16,579 +0.06(+1.08%)
Mar 14, 2017 5.825 5.831 5.756 5.825 45,698 -0.02(-0.28%)
Mar 13, 2017 5.831 5.848 5.831 5.841 13,696 -0.00(-0.01%)
Mar 10, 2017 5.842 5.905 5.842 5.842 37,605 -0.01(-0.19%)
Mar 09, 2017 5.870 5.870 5.825 5.853 12,459 -0.02(-0.39%)
Mar 08, 2017 5.893 5.893 5.876 5.876 11,921 -0.04(-0.68%)
Mar 07, 2017 5.910 5.916 5.899 5.916 29,824 -0.04(-0.67%)
Mar 06, 2017 5.933 5.956 5.923 5.956 23,319 +0.00(+0.00%)
Mar 03, 2017 5.967 5.967 5.939 5.956 6,453 -0.02(-0.38%)
Mar 02, 2017 5.990 5.990 5.962 5.979 31,293 -0.02(-0.38%)
Mar 01, 2017 5.950 6.002 5.950 6.002 26,077 +0.06(+1.08%)
Feb 28, 2017 5.928 5.939 5.928 5.938 22,317 -0.00(-0.02%)
Feb 27, 2017 5.928 5.956 5.928 5.939 9,754 +0.02(+0.29%)
Feb 24, 2017 5.916 5.939 5.899 5.922 49,666 -0.01(-0.10%)
Feb 23, 2017 5.899 5.927 5.899 5.927 80,054 +0.04(+0.68%)
Feb 22, 2017 5.882 5.910 5.882 5.888 57,819 +0.01(+0.10%)
Feb 21, 2017 5.865 5.899 5.865 5.882 29,025 +0.05(+0.88%)
Feb 17, 2017 5.831 5.831 5.831 0 -0.01(-0.15%)
Feb 16, 2017 5.848 5.864 5.825 5.839 26,737 -0.03(-0.44%)
Feb 15, 2017 5.804 5.865 5.804 5.865 23,272 +0.03(+0.49%)
Feb 14, 2017 5.810 5.842 5.803 5.836 13,088 +0.02(+0.39%)
Feb 13, 2017 5.791 5.816 5.791 5.813 25,938 +0.01(+0.20%)
Feb 10, 2017 5.790 5.802 5.779 5.802 23,297 +0.03(+0.59%)
Feb 09, 2017 5.739 5.768 5.734 5.768 16,622 +0.05(+0.90%)
Feb 08, 2017 5.739 5.756 5.682 5.716 35,966 -0.02(-0.30%)
Feb 07, 2017 5.762 5.762 5.722 5.734 16,820 +0.00(+0.00%)
Feb 06, 2017 5.762 5.762 5.716 5.734 43,786 -0.04(-0.69%)
Feb 03, 2017 5.716 5.796 5.716 5.773 20,815 +0.07(+1.27%)
Feb 02, 2017 5.699 5.701 5.694 5.701 3,801 +0.00(+0.02%)
Feb 01, 2017 5.705 5.722 5.665 5.699 21,966 +0.01(+0.20%)
Jan 31, 2017 5.700 5.711 5.688 5.688 15,586 -0.05(-0.89%)
Jan 30, 2017 5.756 5.756 5.694 5.739 82,936 -0.02(-0.30%)
Jan 27, 2017 5.773 5.807 5.756 5.756 97,589 -0.01(-0.10%)
Jan 26, 2017 5.751 5.779 5.728 5.762 26,261 -0.01(-0.20%)
Jan 25, 2017 5.734 5.773 5.734 5.773 26,013 +0.03(+0.59%)
Jan 24, 2017 5.688 5.745 5.688 5.739 56,242 +0.06(+1.07%)
Jan 23, 2017 5.701 5.701 5.670 5.679 5,865 -0.01(-0.17%)
Jan 20, 2017 5.682 5.710 5.665 5.688 84,279 +0.01(+0.20%)
Jan 19, 2017 5.665 5.711 5.641 5.677 44,481 -0.02(-0.40%)
Jan 18, 2017 5.688 5.699 5.677 5.699 52,752 +0.02(+0.40%)
Jan 17, 2017 5.699 5.699 5.643 5.677 39,347 -0.02(-0.30%)
Jan 13, 2017 5.694 5.694 5.694 0 +0.00(+0.00%)
Jan 12, 2017 5.716 5.716 5.665 5.694 26,590 -0.02(-0.30%)
Jan 11, 2017 5.713 5.722 5.711 5.711 10,041 -0.01(-0.20%)
Jan 10, 2017 5.728 5.741 5.711 5.722 20,252 -0.00(-0.05%)
Jan 09, 2017 5.745 5.745 5.722 5.725 7,185 -0.03(-0.54%)
Jan 06, 2017 5.739 5.765 5.722 5.756 12,003 +0.02(+0.30%)
Jan 05, 2017 5.745 5.796 5.728 5.739 22,261 +0.02(+0.40%)
Jan 04, 2017 5.700 5.750 5.686 5.716 27,989 +0.03(+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.