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, 2009 1.727 1.727 1.604 1.704 91,352 -0.02(-0.96%)
Apr 29, 2009 1.651 1.737 1.651 1.720 78,380 +0.05(+2.77%)
Apr 28, 2009 1.638 1.697 1.614 1.674 39,510 +0.00(+0.00%)
Apr 27, 2009 1.691 1.691 1.641 1.674 45,507 -0.02(-0.98%)
Apr 24, 2009 1.727 1.747 1.691 1.691 68,389 +0.06(+3.85%)
Apr 23, 2009 1.681 1.724 1.608 1.628 65,100 -0.02(-1.38%)
Apr 22, 2009 1.657 1.707 1.651 1.651 22,700 +0.02(+1.43%)
Apr 21, 2009 1.575 1.631 1.575 1.628 43,558 -0.01(-0.81%)
Apr 20, 2009 1.734 1.787 1.635 1.641 41,615 -0.06(-3.70%)
Apr 17, 2009 1.661 1.704 1.591 1.704 69,574 +0.03(+1.78%)
Apr 16, 2009 1.588 1.704 1.581 1.674 92,752 +0.05(+3.27%)
Apr 15, 2009 1.585 1.621 1.515 1.621 102,858 +0.05(+3.16%)
Apr 14, 2009 1.561 1.608 1.561 1.571 25,642 +0.01(+0.47%)
Apr 13, 2009 1.588 1.588 1.564 1.564 12,066 +0.00(+0.17%)
Apr 09, 2009 1.518 1.585 1.518 1.561 21,442 +0.04(+2.84%)
Apr 08, 2009 1.512 1.518 1.512 1.518 7,240 +0.01(+0.44%)
Apr 07, 2009 1.515 1.545 1.495 1.512 20,085 -0.00(-0.22%)
Apr 06, 2009 1.624 1.624 1.495 1.515 40,354 -0.05(-3.16%)
Apr 03, 2009 1.558 1.575 1.525 1.564 55,960 +0.01(+0.41%)
Apr 02, 2009 1.508 1.588 1.508 1.558 36,055 +0.06(+3.75%)
Apr 01, 2009 1.455 1.502 1.455 1.502 20,694 +0.04(+2.72%)
Mar 31, 2009 1.392 1.472 1.346 1.462 59,429 +0.00(+0.00%)
Mar 30, 2009 1.488 1.528 1.428 1.462 77,725 -0.04(-2.65%)
Mar 26, 2009 1.432 1.518 1.432 1.502 29,874 +0.05(+3.66%)
Mar 25, 2009 1.482 1.505 1.425 1.449 57,450 -0.02(-1.13%)
Mar 24, 2009 1.478 1.502 1.412 1.465 85,394 +0.01(+0.61%)
Mar 23, 2009 1.419 1.456 1.400 1.456 51,163 +0.08(+6.11%)
Mar 20, 2009 1.396 1.396 1.359 1.372 37,371 -0.04(-2.82%)
Mar 19, 2009 1.412 1.442 1.376 1.412 41,703 +0.01(+0.47%)
Mar 18, 2009 1.412 1.412 1.379 1.405 17,376 +0.02(+1.68%)
Mar 17, 2009 1.356 1.382 1.333 1.382 24,133 +0.05(+3.47%)
Mar 16, 2009 1.309 1.386 1.309 1.336 60,382 +0.01(+0.75%)
Mar 13, 2009 1.346 1.422 1.276 1.326 0 +0.02(+1.52%)
Mar 12, 2009 1.250 1.349 1.223 1.306 67,650 +0.03(+2.60%)
Mar 11, 2009 1.233 1.326 1.230 1.273 156,190 +0.04(+2.95%)
Mar 10, 2009 1.173 1.240 1.173 1.236 63,601 +0.07(+6.27%)
Mar 09, 2009 1.160 1.180 1.160 1.164 65,725 -0.04(-3.31%)
Mar 06, 2009 1.223 1.293 1.173 1.203 0 -0.02(-1.89%)
Mar 05, 2009 1.260 1.286 1.193 1.226 30,393 -0.06(-4.88%)
Mar 04, 2009 1.236 1.296 1.231 1.289 86,634 -0.05(-3.48%)
Mar 02, 2009 1.326 1.369 1.236 1.336 134,355 -0.04(-2.88%)
Feb 27, 2009 1.548 1.548 1.326 1.376 0 -0.05(-3.27%)
Feb 26, 2009 1.343 1.425 1.326 1.422 84,033 +0.05(+3.37%)
Feb 25, 2009 1.356 1.386 1.336 1.376 45,087 -0.01(-0.72%)
Feb 24, 2009 1.372 1.415 1.321 1.386 45,112 +0.06(+4.76%)
Feb 23, 2009 1.379 1.412 1.316 1.323 91,515 -0.05(-3.62%)
Feb 20, 2009 1.359 1.505 1.352 1.372 0 -0.02(-1.43%)
Feb 19, 2009 1.445 1.445 1.392 1.392 62,017 -0.05(-3.16%)
Feb 18, 2009 1.429 1.449 1.405 1.438 50,327 +0.01(+0.87%)
Feb 17, 2009 1.425 1.459 1.412 1.425 47,214 -0.12(-7.73%)
Feb 13, 2009 1.528 1.584 1.512 1.545 26,939 +0.01(+0.87%)
Feb 12, 2009 1.528 1.543 1.505 1.531 18,000 +0.01(+0.43%)
Feb 11, 2009 1.531 1.641 1.490 1.525 66,337 -0.02(-1.50%)
Feb 10, 2009 1.631 1.631 1.541 1.548 27,449 -0.03(-1.68%)
Feb 09, 2009 1.578 1.684 1.575 1.575 121,284 -0.02(-1.49%)
Feb 06, 2009 1.492 1.654 1.492 1.598 0 +0.07(+4.83%)
Feb 05, 2009 1.585 1.585 1.525 1.525 118,146 -0.07(-4.37%)
Feb 04, 2009 1.585 1.641 1.575 1.594 35,485 -0.03(-1.64%)
Feb 03, 2009 1.558 1.687 1.528 1.621 98,845 +0.05(+3.18%)
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.