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 (%)
Jun 30, 2022 7.788 7.842 7.679 7.679 81,962 -0.14(-1.74%)
Jun 29, 2022 7.960 7.962 7.815 7.815 47,859 -0.14(-1.72%)
Jun 28, 2022 8.087 8.087 7.946 7.951 4,527 -0.08(-1.01%)
Jun 27, 2022 8.141 8.168 8.032 8.032 23,793 -0.04(-0.45%)
Jun 24, 2022 7.842 8.077 7.810 8.068 19,785 +0.32(+4.09%)
Jun 23, 2022 7.770 7.770 7.695 7.751 16,733 +0.03(+0.35%)
Jun 22, 2022 7.670 7.788 7.670 7.724 24,304 -0.01(-0.12%)
Jun 21, 2022 7.688 7.820 7.688 7.733 19,057 +0.12(+1.55%)
Jun 17, 2022 7.588 7.697 7.507 7.616 59,784 -0.07(-0.94%)
Jun 16, 2022 7.896 7.933 7.688 7.688 15,622 -0.33(-4.14%)
Jun 15, 2022 7.957 8.098 7.957 8.020 14,938 +0.14(+1.83%)
Jun 14, 2022 7.966 8.236 7.849 7.876 151,244 -0.04(-0.57%)
Jun 13, 2022 8.074 8.182 7.917 7.921 19,985 -0.40(-4.76%)
Jun 10, 2022 8.308 8.407 8.281 8.317 9,585 -0.16(-1.85%)
Jun 09, 2022 8.541 8.595 8.473 8.473 5,352 -0.10(-1.22%)
Jun 08, 2022 8.739 8.739 8.577 8.577 4,569 -0.18(-2.10%)
Jun 07, 2022 8.586 8.761 8.586 8.761 4,632 +0.12(+1.40%)
Jun 06, 2022 8.658 8.721 8.586 8.640 13,138 -0.02(-0.28%)
Jun 03, 2022 8.694 8.784 8.649 8.664 23,975 -0.06(-0.65%)
Jun 02, 2022 8.613 8.721 8.559 8.721 12,008 +0.09(+1.04%)
Jun 01, 2022 8.775 8.820 8.618 8.631 17,102 -0.13(-1.54%)
May 31, 2022 8.766 8.820 8.712 8.766 9,227 -0.05(-0.61%)
May 27, 2022 8.640 8.829 8.622 8.820 17,081 +0.23(+2.72%)
May 26, 2022 8.218 8.595 8.218 8.586 21,716 +0.22(+2.58%)
May 25, 2022 8.164 8.380 8.164 8.371 13,118 +0.13(+1.64%)
May 24, 2022 8.173 8.245 8.092 8.236 10,994 +0.06(+0.77%)
May 23, 2022 8.083 8.236 8.083 8.173 14,589 +0.10(+1.24%)
May 20, 2022 8.254 8.254 7.921 8.073 20,551 -0.03(-0.34%)
May 19, 2022 8.065 8.146 8.002 8.101 28,264 -0.00(-0.05%)
May 18, 2022 8.328 8.328 8.096 8.105 26,843 -0.25(-2.99%)
May 17, 2022 8.284 8.355 8.239 8.355 10,909 +0.17(+2.02%)
May 16, 2022 8.248 8.275 8.176 8.190 20,639 +0.02(+0.27%)
May 13, 2022 8.150 8.284 8.089 8.168 23,262 +0.04(+0.44%)
May 12, 2022 8.275 8.284 8.069 8.132 33,409 -0.17(-2.10%)
May 11, 2022 8.391 8.498 8.306 8.306 7,239 -0.02(-0.27%)
May 10, 2022 8.471 8.471 8.239 8.328 39,494 -0.04(-0.53%)
May 09, 2022 8.667 8.678 8.105 8.373 20,336 -0.35(-3.99%)
May 06, 2022 8.641 8.748 8.578 8.721 16,662 +0.05(+0.62%)
May 05, 2022 8.926 8.926 8.578 8.667 38,181 -0.29(-3.19%)
May 04, 2022 8.944 8.980 8.845 8.953 2,695 +0.07(+0.80%)
May 03, 2022 8.891 8.917 8.811 8.882 22,683 +0.05(+0.61%)
May 02, 2022 8.908 8.980 8.811 8.828 29,545 -0.09(-1.00%)
Apr 29, 2022 8.998 9.051 8.882 8.917 25,668 -0.11(-1.19%)
Apr 28, 2022 8.998 9.050 8.944 9.024 21,867 +0.09(+1.00%)
Apr 27, 2022 9.015 9.060 8.928 8.935 33,129 +0.01(+0.10%)
Apr 26, 2022 8.980 9.060 8.913 8.926 31,055 -0.09(-0.99%)
Apr 25, 2022 8.989 9.015 8.819 9.015 29,859 -0.04(-0.39%)
Apr 22, 2022 9.292 9.311 8.935 9.051 41,057 -0.26(-2.78%)
Apr 21, 2022 9.373 9.480 9.292 9.310 26,869 -0.06(-0.61%)
Apr 20, 2022 9.438 9.562 9.367 9.367 27,048 -0.01(-0.09%)
Apr 19, 2022 9.376 9.436 9.367 9.376 25,138 +0.01(+0.14%)
Apr 18, 2022 9.491 9.491 9.358 9.362 10,873 -0.06(-0.61%)
Apr 14, 2022 9.402 9.420 9.362 9.420 17,667 +0.01(+0.08%)
Apr 13, 2022 9.416 9.429 9.305 9.413 15,489 +0.06(+0.68%)
Apr 12, 2022 9.252 9.393 9.207 9.349 45,062 +0.15(+1.64%)
Apr 11, 2022 9.225 9.426 9.181 9.198 20,127 -0.16(-1.71%)
Apr 08, 2022 9.296 9.384 9.296 9.358 17,442 +0.06(+0.67%)
Apr 07, 2022 9.305 9.314 9.234 9.296 22,504 +0.05(+0.58%)
Apr 06, 2022 9.402 9.572 9.225 9.243 27,292 -0.31(-3.21%)
Apr 05, 2022 9.615 9.660 9.473 9.549 15,963 -0.07(-0.78%)
Apr 04, 2022 9.668 9.668 9.456 9.624 20,105 +0.02(+0.18%)
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.