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, 2014 4.583 4.597 4.583 4.592 12,150 +0.01(+0.17%)
Apr 29, 2014 4.559 4.591 4.559 4.584 26,376 +0.03(+0.56%)
Apr 28, 2014 4.583 4.583 4.544 4.559 91,890 -0.01(-0.21%)
Apr 25, 2014 4.592 4.592 4.549 4.568 35,073 -0.01(-0.21%)
Apr 24, 2014 4.578 4.592 4.568 4.578 31,340 +0.00(+0.10%)
Apr 23, 2014 4.578 4.578 4.564 4.573 13,641 -0.00(-0.10%)
Apr 22, 2014 4.554 4.597 4.554 4.578 54,355 +0.02(+0.42%)
Apr 21, 2014 4.544 4.568 4.544 4.559 45,468 -0.01(-0.21%)
Apr 17, 2014 4.564 4.568 4.568 4.568 98,980 +0.00(+0.10%)
Apr 16, 2014 4.544 4.564 4.530 4.564 56,542 +0.05(+1.16%)
Apr 15, 2014 4.506 4.512 4.492 4.511 18,198 +0.02(+0.42%)
Apr 14, 2014 4.473 4.511 4.473 4.492 74,481 +0.02(+0.43%)
Apr 11, 2014 4.497 4.502 4.473 4.473 46,464 -0.03(-0.63%)
Apr 10, 2014 4.525 4.543 4.502 4.502 54,292 -0.03(-0.73%)
Apr 09, 2014 4.516 4.549 4.502 4.535 62,192 +0.03(+0.66%)
Apr 08, 2014 4.496 4.519 4.491 4.505 82,722 -0.00(-0.08%)
Apr 07, 2014 4.524 4.553 4.509 4.509 125,164 -0.02(-0.34%)
Apr 04, 2014 4.567 4.581 4.515 4.524 109,956 -0.02(-0.52%)
Apr 03, 2014 4.562 4.567 4.543 4.548 87,920 -0.01(-0.21%)
Apr 02, 2014 4.538 4.567 4.534 4.557 92,034 +0.01(+0.31%)
Apr 01, 2014 4.538 4.564 4.529 4.543 80,801 +0.00(+0.10%)
Mar 31, 2014 4.515 4.543 4.515 4.538 89,516 +0.04(+0.84%)
Mar 28, 2014 4.491 4.515 4.486 4.500 78,764 +0.03(+0.64%)
Mar 27, 2014 4.467 4.486 4.462 4.472 93,769 -0.00(-0.11%)
Mar 26, 2014 4.491 4.515 4.477 4.477 83,603 -0.00(-0.11%)
Mar 25, 2014 4.472 4.491 4.462 4.481 60,332 +0.01(+0.32%)
Mar 24, 2014 4.486 4.496 4.439 4.467 65,823 -0.02(-0.42%)
Mar 21, 2014 4.496 4.519 4.486 4.486 31,645 -0.00(-0.11%)
Mar 20, 2014 4.467 4.500 4.462 4.491 106,597 +0.01(+0.29%)
Mar 19, 2014 4.505 4.519 4.477 4.478 37,395 -0.04(-0.82%)
Mar 18, 2014 4.491 4.518 4.491 4.515 33,705 +0.03(+0.63%)
Mar 17, 2014 4.458 4.505 4.458 4.486 39,352 +0.03(+0.75%)
Mar 14, 2014 4.434 4.477 4.434 4.453 20,024 +0.01(+0.32%)
Mar 13, 2014 4.477 4.500 4.429 4.439 39,742 -0.03(-0.74%)
Mar 12, 2014 4.462 4.562 4.462 4.472 54,594 -0.00(-0.08%)
Mar 11, 2014 4.466 4.485 4.466 4.475 41,055 -0.00(-0.11%)
Mar 10, 2014 4.457 4.480 4.457 4.480 42,792 -0.00(-0.01%)
Mar 07, 2014 4.480 4.494 4.462 4.481 37,304 -0.00(-0.10%)
Mar 06, 2014 4.490 4.504 4.485 4.485 14,671 -0.00(-0.05%)
Mar 05, 2014 4.480 4.490 4.480 4.487 12,837 +0.01(+0.16%)
Mar 04, 2014 4.452 4.494 4.452 4.480 49,817 +0.05(+1.16%)
Mar 03, 2014 4.433 4.452 4.424 4.428 43,742 -0.04(-0.84%)
Feb 28, 2014 4.471 4.490 4.447 4.466 51,706 +0.01(+0.31%)
Feb 27, 2014 4.433 4.460 4.433 4.452 21,490 +0.01(+0.33%)
Feb 26, 2014 4.424 4.438 4.424 4.438 22,828 +0.01(+0.21%)
Feb 25, 2014 4.424 4.461 4.409 4.428 19,664 -0.01(-0.21%)
Feb 24, 2014 4.433 4.457 4.424 4.438 20,686 +0.01(+0.32%)
Feb 21, 2014 4.405 4.428 4.405 4.424 122,601 +0.02(+0.43%)
Feb 20, 2014 4.400 4.433 4.391 4.405 97,696 +0.02(+0.43%)
Feb 19, 2014 4.395 4.438 4.386 4.386 39,792 -0.02(-0.43%)
Feb 18, 2014 4.400 4.419 4.395 4.405 26,255 +0.00(+0.00%)
Feb 14, 2014 4.372 4.405 4.405 4.405 37,531 +0.03(+0.70%)
Feb 13, 2014 4.353 4.391 4.334 4.374 100,835 +0.01(+0.16%)
Feb 12, 2014 4.358 4.391 4.320 4.367 305,936 +0.01(+0.24%)
Feb 11, 2014 4.300 4.361 4.300 4.356 52,294 +0.05(+1.09%)
Feb 10, 2014 4.286 4.317 4.286 4.310 50,399 +0.01(+0.16%)
Feb 07, 2014 4.253 4.305 4.253 4.303 42,024 +0.06(+1.30%)
Feb 06, 2014 4.211 4.253 4.211 4.248 11,545 +0.03(+0.65%)
Feb 05, 2014 4.113 4.220 4.113 4.220 40,954 -0.02(-0.38%)
Feb 04, 2014 4.225 4.249 4.197 4.236 109,272 +0.02(+0.38%)
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.