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 (%)
Apr 30, 2008 3.394 3.414 3.375 3.375 98,879 -0.01(-0.29%)
Apr 29, 2008 3.318 3.398 3.318 3.384 126,219 +0.05(+1.39%)
Apr 28, 2008 3.318 3.378 3.249 3.338 34,622 +0.03(+0.90%)
Apr 25, 2008 3.345 3.345 3.259 3.308 39,519 +0.00(+0.10%)
Apr 24, 2008 3.249 3.331 3.192 3.305 46,457 +0.07(+2.10%)
Apr 23, 2008 3.242 3.255 3.139 3.237 72,709 +0.02(+0.67%)
Apr 22, 2008 3.169 3.242 3.169 3.215 66,304 +0.01(+0.31%)
Apr 21, 2008 3.152 3.232 3.152 3.205 25,340 +0.01(+0.31%)
Apr 18, 2008 3.182 3.215 3.182 3.196 28,658 +0.05(+1.47%)
Apr 17, 2008 3.133 3.166 3.133 3.149 28,055 +0.00(+0.00%)
Apr 16, 2008 3.106 3.182 3.106 3.149 41,425 +0.02(+0.53%)
Apr 15, 2008 3.133 3.152 3.116 3.133 22,082 +0.00(+0.08%)
Apr 14, 2008 3.099 3.130 3.099 3.130 17,798 -0.01(-0.19%)
Apr 11, 2008 3.159 3.166 3.116 3.136 62,144 -0.03(-0.82%)
Apr 10, 2008 3.166 3.166 3.053 3.162 28,055 -0.01(-0.33%)
Apr 09, 2008 3.192 3.192 3.086 3.172 33,485 -0.03(-1.03%)
Apr 08, 2008 3.229 3.229 3.166 3.205 28,960 +0.01(+0.31%)
Apr 07, 2008 3.156 3.229 3.142 3.196 63,954 +0.06(+1.90%)
Apr 04, 2008 3.109 3.159 3.109 3.136 38,614 +0.02(+0.64%)
Apr 03, 2008 3.123 3.126 3.103 3.116 19,608 -0.02(-0.63%)
Apr 02, 2008 3.133 3.169 3.133 3.136 37,709 +0.00(+0.10%)
Apr 01, 2008 3.096 3.152 3.093 3.133 73,608 +0.07(+2.16%)
Mar 31, 2008 3.050 3.106 3.030 3.066 37,105 +0.02(+0.54%)
Mar 28, 2008 3.076 3.109 3.050 3.050 53,999 +0.01(+0.44%)
Mar 27, 2008 3.083 3.123 3.017 3.036 34,390 -0.03(-0.97%)
Mar 26, 2008 3.066 3.096 3.056 3.066 18,552 -0.03(-0.96%)
Mar 25, 2008 3.123 3.139 3.070 3.096 36,804 +0.00(+0.00%)
Mar 24, 2008 3.073 3.162 3.050 3.096 47,664 +0.10(+3.32%)
Mar 21, 2008 2.940 2.997 2.940 2.997 122,780 +0.00(+0.00%)
Mar 20, 2008 2.940 2.997 2.940 2.997 122,780 +0.07(+2.26%)
Mar 19, 2008 2.980 3.007 2.930 2.930 49,172 -0.06(-2.00%)
Mar 18, 2008 2.907 2.990 2.904 2.990 39,519 +0.11(+3.68%)
Mar 17, 2008 2.917 2.947 2.884 2.884 151,137 -0.06(-1.92%)
Mar 14, 2008 2.970 2.973 2.917 2.940 27,452 -0.06(-1.88%)
Mar 13, 2008 2.983 3.000 2.934 2.997 79,339 -0.03(-0.99%)
Mar 12, 2008 3.056 3.149 2.983 3.026 78,591 -0.03(-0.98%)
Mar 11, 2008 3.050 3.060 2.983 3.056 112,997 +0.07(+2.22%)
Mar 10, 2008 3.020 3.020 2.954 2.990 34,698 -0.04(-1.31%)
Mar 07, 2008 3.046 3.073 2.818 3.030 123,685 -0.02(-0.54%)
Mar 06, 2008 3.086 3.129 3.043 3.046 29,262 -0.06(-1.82%)
Mar 05, 2008 3.133 3.166 3.076 3.103 65,942 -0.05(-1.47%)
Mar 04, 2008 3.172 3.205 3.119 3.149 84,166 -0.05(-1.55%)
Mar 03, 2008 3.212 3.265 3.172 3.199 31,373 +0.00(+0.00%)
Feb 29, 2008 3.209 3.230 3.149 3.199 65,462 -0.01(-0.21%)
Feb 28, 2008 3.215 3.242 3.205 3.205 20,815 -0.07(-2.22%)
Feb 27, 2008 3.222 3.278 3.212 3.278 28,658 +0.03(+0.82%)
Feb 26, 2008 3.205 3.275 3.179 3.252 82,959 +0.06(+1.87%)
Feb 25, 2008 3.146 3.215 3.146 3.192 42,837 +0.03(+0.94%)
Feb 22, 2008 3.119 3.162 3.119 3.162 98,043 +0.07(+2.25%)
Feb 21, 2008 3.116 3.139 3.093 3.093 97,011 -0.06(-1.79%)
Feb 20, 2008 3.116 3.162 3.079 3.149 97,440 +0.01(+0.32%)
Feb 19, 2008 3.123 3.172 3.066 3.139 95,799 +0.03(+0.85%)
Feb 18, 2008 3.116 3.142 3.056 3.113 0 +0.00(+0.00%)
Feb 15, 2008 3.116 3.142 3.056 3.113 107,998 -0.04(-1.16%)
Feb 14, 2008 3.229 3.232 3.126 3.149 137,954 -0.07(-2.16%)
Feb 13, 2008 3.285 3.285 3.186 3.219 89,068 -0.07(-2.02%)
Feb 12, 2008 3.315 3.341 3.265 3.285 79,943 -0.01(-0.40%)
Feb 11, 2008 3.371 3.375 3.265 3.298 96,233 -0.09(-2.64%)
Feb 08, 2008 3.341 3.404 3.341 3.388 143,596 +0.02(+0.49%)
Feb 07, 2008 3.335 3.404 3.335 3.371 31,977 +0.01(+0.39%)
Feb 06, 2008 3.358 3.411 3.351 3.358 68,479 -0.00(-0.10%)
Feb 05, 2008 3.378 3.431 3.325 3.361 29,563 -0.05(-1.55%)
Feb 04, 2008 3.457 3.467 3.358 3.414 31,373 -0.02(-0.67%)
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.