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 (%)
Dec 31, 2009 2.403 2.438 2.438 2.438 91,406 +0.04(+1.87%)
Dec 30, 2009 2.390 2.413 2.330 2.393 82,118 -0.02(-0.96%)
Dec 29, 2009 2.430 2.441 2.378 2.417 48,786 -0.03(-1.35%)
Dec 28, 2009 2.463 2.470 2.420 2.450 81,288 -0.02(-0.67%)
Dec 24, 2009 2.440 2.473 2.430 2.466 35,530 +0.07(+3.05%)
Dec 23, 2009 2.433 2.536 2.357 2.393 134,343 -0.08(-3.09%)
Dec 22, 2009 2.407 2.476 2.371 2.470 88,103 +0.06(+2.62%)
Dec 21, 2009 2.347 2.549 2.347 2.407 182,840 +0.08(+3.57%)
Dec 18, 2009 2.327 2.350 2.291 2.324 63,873 -0.00(-0.04%)
Dec 17, 2009 2.344 2.349 2.315 2.325 55,094 -0.03(-1.23%)
Dec 16, 2009 2.347 2.354 2.320 2.354 94,148 +0.02(+0.85%)
Dec 15, 2009 2.294 2.337 2.283 2.334 79,014 +0.02(+0.72%)
Dec 14, 2009 2.320 2.320 2.281 2.317 37,292 -0.00(-0.14%)
Dec 11, 2009 2.310 2.320 2.284 2.320 62,832 +0.02(+1.01%)
Dec 10, 2009 2.221 2.297 2.214 2.297 81,620 +0.08(+3.59%)
Dec 09, 2009 2.281 2.304 2.204 2.218 89,497 -0.07(-2.90%)
Dec 08, 2009 2.251 2.284 2.204 2.284 202,986 +0.02(+0.88%)
Dec 07, 2009 2.221 2.264 2.221 2.264 46,330 -0.00(-0.16%)
Dec 04, 2009 2.274 2.274 2.204 2.268 85,982 +0.06(+2.87%)
Dec 03, 2009 2.211 2.264 2.204 2.204 98,447 +0.03(+1.48%)
Dec 02, 2009 2.224 2.254 2.158 2.172 85,816 -0.05(-2.20%)
Dec 01, 2009 2.188 2.238 2.184 2.221 116,695 +0.03(+1.52%)
Nov 30, 2009 2.188 2.188 2.165 2.188 54,337 +0.03(+1.54%)
Nov 27, 2009 2.191 2.191 2.155 2.155 31,382 -0.04(-1.66%)
Nov 25, 2009 2.188 2.191 2.165 2.191 31,542 +0.01(+0.69%)
Nov 24, 2009 2.175 2.188 2.155 2.176 50,174 +0.00(+0.23%)
Nov 23, 2009 2.188 2.188 2.155 2.171 32,800 +0.04(+1.84%)
Nov 20, 2009 2.148 2.148 2.123 2.132 24,541 -0.00(-0.13%)
Nov 19, 2009 2.204 2.204 2.109 2.135 48,014 -0.03(-1.53%)
Nov 18, 2009 2.135 2.171 2.128 2.168 49,480 +0.03(+1.24%)
Nov 17, 2009 2.145 2.158 2.135 2.141 56,361 -0.03(-1.22%)
Nov 16, 2009 2.155 2.168 2.131 2.168 100,155 +0.01(+0.62%)
Nov 13, 2009 2.106 2.191 2.098 2.155 89,831 +0.05(+2.33%)
Nov 12, 2009 2.112 2.141 2.092 2.106 79,294 -0.04(-1.98%)
Nov 11, 2009 2.175 2.184 2.141 2.148 102,984 -0.03(-1.22%)
Nov 10, 2009 2.194 2.194 2.108 2.175 83,041 -0.01(-0.30%)
Nov 09, 2009 2.198 2.198 2.155 2.181 140,721 +0.05(+2.17%)
Nov 06, 2009 2.138 2.151 2.115 2.135 46,137 +0.01(+0.47%)
Nov 05, 2009 2.095 2.138 2.095 2.125 65,188 +0.03(+1.42%)
Nov 04, 2009 2.115 2.155 2.088 2.095 59,580 +0.01(+0.32%)
Nov 03, 2009 2.052 2.088 2.042 2.088 51,296 +0.01(+0.48%)
Nov 02, 2009 2.088 2.161 2.039 2.078 90,254 -0.03(-1.26%)
Oct 30, 2009 2.138 2.195 2.039 2.105 136,428 -0.03(-1.55%)
Oct 29, 2009 2.098 2.138 2.072 2.138 48,807 +0.06(+3.03%)
Oct 28, 2009 2.155 2.155 2.052 2.075 51,027 -0.10(-4.43%)
Oct 27, 2009 2.241 2.241 2.108 2.171 158,465 -0.06(-2.53%)
Oct 26, 2009 2.281 2.281 2.178 2.228 149,716 -0.06(-2.47%)
Oct 23, 2009 2.251 2.287 2.244 2.284 37,075 +0.06(+2.68%)
Oct 22, 2009 2.211 2.267 2.175 2.224 19,545 +0.01(+0.45%)
Oct 21, 2009 2.287 2.327 2.214 2.214 75,979 -0.07(-3.05%)
Oct 20, 2009 2.238 2.284 2.210 2.284 51,999 +0.07(+3.14%)
Oct 19, 2009 2.214 2.238 2.181 2.214 37,727 -0.00(-0.15%)
Oct 16, 2009 2.155 2.221 2.155 2.218 64,461 +0.02(+0.75%)
Oct 15, 2009 2.247 2.247 2.171 2.201 45,549 -0.04(-1.92%)
Oct 14, 2009 2.241 2.334 2.191 2.244 52,524 +0.03(+1.20%)
Oct 13, 2009 2.065 2.244 2.039 2.218 54,626 -0.02(-0.89%)
Oct 12, 2009 2.291 2.314 2.188 2.238 43,259 -0.03(-1.13%)
Oct 09, 2009 2.241 2.263 2.240 2.263 7,369 +0.03(+1.14%)
Oct 08, 2009 2.231 2.257 2.231 2.238 21,126 +0.01(+0.45%)
Oct 07, 2009 2.234 2.264 2.228 2.228 38,617 -0.01(-0.30%)
Oct 06, 2009 2.267 2.271 2.211 2.234 78,914 -0.01(-0.53%)
Oct 05, 2009 2.247 2.277 2.209 2.246 59,643 +0.04(+1.59%)
Oct 02, 2009 2.181 2.228 2.148 2.211 53,392 +0.00(+0.15%)
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.