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 (%)
Sep 30, 2022 6.691 6.765 6.673 6.719 18,380 +0.03(+0.41%)
Sep 29, 2022 6.811 6.830 6.608 6.691 18,886 -0.18(-2.56%)
Sep 28, 2022 6.737 6.904 6.645 6.867 32,147 +0.14(+2.06%)
Sep 27, 2022 6.922 6.984 6.617 6.728 47,763 -0.17(-2.41%)
Sep 26, 2022 7.024 7.027 6.867 6.895 10,782 -0.14(-1.97%)
Sep 23, 2022 7.200 7.200 7.024 7.033 31,938 -0.30(-4.04%)
Sep 22, 2022 7.366 7.375 7.218 7.329 17,329 -0.03(-0.40%)
Sep 21, 2022 7.533 7.581 7.349 7.359 16,578 -0.09(-1.23%)
Sep 20, 2022 7.579 7.579 7.405 7.450 13,279 -0.16(-2.05%)
Sep 19, 2022 7.560 7.615 7.542 7.606 14,952 +0.02(+0.24%)
Sep 16, 2022 7.625 7.643 7.469 7.588 18,662 -0.11(-1.43%)
Sep 15, 2022 7.762 7.762 7.698 7.698 9,110 -0.07(-0.94%)
Sep 14, 2022 7.753 7.826 7.670 7.771 53,810 +0.04(+0.47%)
Sep 13, 2022 7.689 7.762 7.643 7.735 35,666 -0.16(-1.98%)
Sep 12, 2022 7.826 7.946 7.808 7.891 26,002 +0.06(+0.70%)
Sep 09, 2022 7.781 7.884 7.781 7.836 15,144 +0.12(+1.55%)
Sep 08, 2022 7.753 7.822 7.643 7.716 27,129 -0.06(-0.71%)
Sep 07, 2022 7.698 7.828 7.698 7.771 25,927 +0.06(+0.71%)
Sep 06, 2022 7.854 7.955 7.707 7.716 39,947 -0.10(-1.29%)
Sep 02, 2022 8.001 8.015 7.817 7.817 9,336 -0.04(-0.47%)
Sep 01, 2022 7.799 7.890 7.781 7.854 23,017 -0.02(-0.23%)
Aug 31, 2022 7.955 7.955 7.849 7.872 12,727 +0.06(+0.82%)
Aug 30, 2022 7.955 7.992 7.790 7.808 21,444 -0.16(-1.96%)
Aug 29, 2022 7.992 8.019 7.817 7.964 15,869 -0.08(-1.03%)
Aug 26, 2022 8.193 8.230 8.037 8.047 33,635 -0.13(-1.57%)
Aug 25, 2022 8.047 8.175 8.015 8.175 19,622 +0.15(+1.83%)
Aug 24, 2022 7.937 8.037 7.891 8.028 30,157 +0.09(+1.16%)
Aug 23, 2022 7.937 7.995 7.909 7.937 46,908 -0.01(-0.12%)
Aug 22, 2022 8.074 8.074 7.891 7.946 51,986 -0.13(-1.59%)
Aug 19, 2022 8.166 8.235 7.946 8.074 94,108 -0.23(-2.76%)
Aug 18, 2022 8.368 8.404 8.258 8.304 19,853 -0.07(-0.79%)
Aug 17, 2022 8.579 8.576 8.251 8.369 39,724 -0.25(-2.86%)
Aug 16, 2022 8.579 8.643 8.570 8.616 21,367 -0.02(-0.21%)
Aug 15, 2022 8.707 8.771 8.625 8.634 18,991 -0.08(-0.94%)
Aug 12, 2022 8.734 8.789 8.651 8.716 28,055 -0.12(-1.34%)
Aug 11, 2022 8.798 8.921 8.789 8.834 9,897 +0.05(+0.62%)
Aug 10, 2022 8.734 8.815 8.734 8.780 4,956 +0.12(+1.37%)
Aug 09, 2022 8.670 8.679 8.616 8.661 8,747 -0.01(-0.11%)
Aug 08, 2022 8.652 8.734 8.634 8.670 12,013 +0.03(+0.32%)
Aug 05, 2022 8.597 8.643 8.552 8.643 12,834 +0.01(+0.14%)
Aug 04, 2022 8.648 8.679 8.625 8.631 7,745 +0.02(+0.17%)
Aug 03, 2022 8.552 8.652 8.543 8.616 8,776 +0.07(+0.85%)
Aug 02, 2022 8.616 8.624 8.543 8.543 21,061 -0.08(-0.95%)
Aug 01, 2022 8.570 8.625 8.552 8.625 13,722 +0.02(+0.21%)
Jul 29, 2022 8.461 8.652 8.461 8.606 23,276 +0.06(+0.75%)
Jul 28, 2022 8.524 8.588 8.415 8.543 16,658 +0.05(+0.64%)
Jul 27, 2022 8.369 8.488 8.369 8.488 11,537 +0.14(+1.64%)
Jul 26, 2022 8.306 8.379 8.306 8.351 47,244 +0.01(+0.11%)
Jul 25, 2022 8.351 8.406 8.242 8.342 31,137 +0.10(+1.22%)
Jul 22, 2022 8.233 8.333 8.233 8.242 8,139 -0.01(-0.11%)
Jul 21, 2022 8.123 8.260 8.096 8.251 27,111 +0.07(+0.90%)
Jul 20, 2022 8.059 8.204 8.020 8.177 54,008 +0.13(+1.57%)
Jul 19, 2022 7.969 8.050 7.940 8.050 39,282 +0.17(+2.18%)
Jul 18, 2022 7.914 7.974 7.878 7.878 31,954 +0.02(+0.23%)
Jul 15, 2022 7.833 7.869 7.824 7.860 9,468 +0.12(+1.52%)
Jul 14, 2022 7.724 7.756 7.652 7.742 43,156 -0.12(-1.50%)
Jul 13, 2022 7.806 7.895 7.742 7.860 10,170 -0.03(-0.34%)
Jul 12, 2022 7.924 7.985 7.887 7.887 17,524 -0.02(-0.23%)
Jul 11, 2022 8.014 8.014 7.824 7.905 32,737 -0.11(-1.36%)
Jul 08, 2022 8.014 8.032 7.966 8.014 18,006 +0.01(+0.11%)
Jul 07, 2022 7.887 8.028 7.887 8.005 15,712 +0.14(+1.73%)
Jul 06, 2022 7.761 7.874 7.751 7.869 15,936 +0.09(+1.16%)
Jul 05, 2022 7.634 7.779 7.552 7.779 30,735 +0.05(+0.59%)
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.