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 (%)
Jan 30, 2015 4.946 4.946 4.911 4.916 51,755 -0.04(-0.71%)
Jan 29, 2015 4.956 4.956 4.891 4.951 19,203 +0.01(+0.20%)
Jan 28, 2015 5.016 5.016 4.941 4.941 14,270 -0.03(-0.60%)
Jan 27, 2015 4.971 4.991 4.939 4.971 77,229 -0.01(-0.30%)
Jan 26, 2015 5.026 5.026 4.981 4.986 81,606 -0.02(-0.30%)
Jan 23, 2015 5.001 5.026 4.983 5.001 47,839 -0.02(-0.40%)
Jan 22, 2015 4.941 5.021 4.919 5.021 68,985 +0.10(+2.00%)
Jan 21, 2015 4.911 4.926 4.906 4.923 25,912 +0.02(+0.49%)
Jan 20, 2015 4.901 4.926 4.886 4.898 27,120 -0.00(-0.05%)
Jan 16, 2015 4.811 4.901 4.811 4.901 40,787 +0.07(+1.34%)
Jan 15, 2015 4.896 4.896 4.821 4.836 12,287 -0.05(-0.92%)
Jan 14, 2015 4.891 4.891 4.828 4.881 38,597 -0.02(-0.38%)
Jan 13, 2015 4.920 4.950 4.850 4.900 46,029 +0.00(+0.00%)
Jan 12, 2015 4.925 4.925 4.885 4.900 38,249 -0.03(-0.61%)
Jan 09, 2015 4.935 4.935 4.890 4.930 61,675 +0.01(+0.20%)
Jan 08, 2015 4.875 4.930 4.860 4.920 13,093 +0.08(+1.64%)
Jan 07, 2015 4.800 4.854 4.800 4.840 50,926 +0.03(+0.72%)
Jan 06, 2015 4.820 4.840 4.757 4.805 128,230 -0.01(-0.31%)
Jan 05, 2015 4.895 4.895 4.775 4.820 53,357 -0.09(-1.82%)
Jan 02, 2015 4.900 4.910 4.855 4.910 24,023 +0.01(+0.20%)
Dec 31, 2014 4.900 4.900 4.900 4.900 60,710 -0.01(-0.30%)
Dec 30, 2014 4.885 4.915 4.880 4.915 173,916 -0.01(-0.20%)
Dec 29, 2014 4.969 4.974 4.905 4.925 72,430 -0.04(-0.90%)
Dec 26, 2014 5.009 5.009 4.950 4.969 27,275 +0.00(+0.10%)
Dec 24, 2014 4.994 4.964 4.964 4.964 9,247 +0.01(+0.30%)
Dec 23, 2014 4.930 4.954 4.915 4.950 25,329 +0.03(+0.61%)
Dec 22, 2014 4.950 4.955 4.880 4.920 68,096 +0.02(+0.41%)
Dec 19, 2014 4.865 4.915 4.865 4.900 48,769 +0.03(+0.72%)
Dec 18, 2014 4.820 4.865 4.810 4.865 57,343 +0.11(+2.41%)
Dec 17, 2014 4.701 4.765 4.676 4.751 58,463 +0.09(+1.92%)
Dec 16, 2014 4.671 4.741 4.661 4.661 72,318 -0.04(-0.95%)
Dec 15, 2014 4.741 4.800 4.692 4.706 60,726 -0.03(-0.73%)
Dec 12, 2014 4.805 4.815 4.741 4.741 28,065 -0.10(-2.16%)
Dec 11, 2014 4.795 4.875 4.795 4.845 67,702 +0.01(+0.31%)
Dec 10, 2014 4.875 4.875 4.820 4.830 20,428 -0.07(-1.50%)
Dec 09, 2014 4.928 4.928 4.884 4.904 42,790 -0.03(-0.70%)
Dec 08, 2014 4.958 4.958 4.938 4.938 26,727 -0.00(-0.10%)
Dec 05, 2014 4.953 4.963 4.943 4.943 13,797 +0.01(+0.20%)
Dec 04, 2014 4.938 4.967 4.933 4.933 19,547 -0.03(-0.60%)
Dec 03, 2014 4.968 4.971 4.953 4.963 21,602 +0.00(+0.10%)
Dec 02, 2014 4.938 4.968 4.938 4.958 20,169 +0.02(+0.40%)
Dec 01, 2014 4.953 4.958 4.923 4.938 20,595 -0.03(-0.70%)
Nov 28, 2014 5.012 5.012 4.973 4.973 21,719 -0.02(-0.40%)
Nov 26, 2014 4.973 4.993 4.993 4.993 22,028 +0.02(+0.38%)
Nov 25, 2014 4.980 4.988 4.948 4.974 37,744 +0.00(+0.02%)
Nov 24, 2014 4.993 4.998 4.958 4.973 39,039 +0.02(+0.40%)
Nov 21, 2014 4.993 4.995 4.953 4.953 18,425 +0.01(+0.20%)
Nov 20, 2014 4.933 4.959 4.933 4.943 14,031 -0.01(-0.13%)
Nov 19, 2014 4.963 4.970 4.928 4.950 41,725 -0.01(-0.27%)
Nov 18, 2014 4.939 4.975 4.939 4.963 29,949 +0.02(+0.48%)
Nov 17, 2014 4.933 4.968 4.933 4.939 36,792 -0.00(-0.06%)
Nov 14, 2014 4.938 4.953 4.928 4.942 14,017 -0.00(-0.02%)
Nov 13, 2014 4.938 4.958 4.938 4.943 6,200 -0.01(-0.30%)
Nov 12, 2014 4.938 4.958 4.938 4.958 15,533 -0.00(-0.07%)
Nov 11, 2014 4.971 4.976 4.942 4.962 12,388 +0.00(+0.00%)
Nov 10, 2014 4.942 4.962 4.932 4.962 11,072 +0.01(+0.20%)
Nov 07, 2014 4.903 4.952 4.903 4.952 17,333 +0.03(+0.60%)
Nov 06, 2014 4.922 4.922 4.908 4.922 22,306 -0.01(-0.20%)
Nov 05, 2014 4.903 4.937 4.903 4.932 22,060 +0.03(+0.60%)
Nov 04, 2014 4.922 4.922 4.883 4.903 23,046 -0.02(-0.50%)
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.