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 (%)
Nov 30, 2016 5.451 5.479 5.451 5.468 44,014 +0.01(+0.10%)
Nov 29, 2016 5.451 5.476 5.451 5.463 26,523 -0.01(-0.10%)
Nov 28, 2016 5.457 5.474 5.429 5.468 22,509 +0.02(+0.31%)
Nov 25, 2016 5.440 5.463 5.434 5.451 6,792 +0.03(+0.52%)
Nov 23, 2016 5.423 5.423 5.423 0 +0.00(+0.00%)
Nov 22, 2016 5.412 5.423 5.389 5.423 14,758 +0.02(+0.42%)
Nov 21, 2016 5.367 5.406 5.367 5.401 17,792 +0.05(+0.95%)
Nov 18, 2016 5.361 5.372 5.350 5.350 6,964 -0.01(-0.21%)
Nov 17, 2016 5.367 5.384 5.355 5.361 6,276 +0.01(+0.11%)
Nov 16, 2016 5.299 5.356 5.299 5.355 36,496 -0.02(-0.35%)
Nov 15, 2016 5.322 5.374 5.322 5.374 4,725 +0.04(+0.67%)
Nov 14, 2016 5.305 5.355 5.305 5.339 39,524 +0.02(+0.32%)
Nov 11, 2016 5.322 5.327 5.277 5.322 34,827 -0.03(-0.53%)
Nov 10, 2016 5.384 5.384 5.327 5.350 51,434 -0.03(-0.52%)
Nov 09, 2016 5.265 5.378 5.265 5.378 37,259 +0.08(+1.49%)
Nov 08, 2016 5.254 5.311 5.254 5.299 6,127 +0.02(+0.32%)
Nov 07, 2016 5.237 5.282 5.237 5.282 3,390 +0.08(+1.51%)
Nov 04, 2016 5.192 5.249 5.192 5.204 81,466 -0.02(-0.44%)
Nov 03, 2016 5.282 5.293 5.227 5.227 3,108 -0.04(-0.84%)
Nov 02, 2016 5.293 5.305 5.265 5.271 29,280 -0.05(-0.95%)
Nov 01, 2016 5.357 5.357 5.310 5.321 14,666 -0.04(-0.73%)
Oct 31, 2016 5.358 5.385 5.358 5.361 43,530 -0.01(-0.21%)
Oct 28, 2016 5.378 5.422 5.361 5.372 17,992 -0.03(-0.52%)
Oct 27, 2016 5.447 5.447 5.397 5.400 26,077 -0.02(-0.41%)
Oct 26, 2016 5.411 5.434 5.411 5.422 19,872 -0.01(-0.21%)
Oct 25, 2016 5.439 5.451 5.417 5.434 21,406 -0.01(-0.10%)
Oct 24, 2016 5.422 5.451 5.422 5.439 10,589 +0.02(+0.41%)
Oct 21, 2016 5.405 5.433 5.389 5.417 15,573 +0.01(+0.12%)
Oct 20, 2016 5.417 5.437 5.395 5.410 9,447 -0.03(-0.54%)
Oct 19, 2016 5.386 5.440 5.372 5.440 14,310 +0.02(+0.42%)
Oct 18, 2016 5.400 5.451 5.389 5.417 15,830 +0.04(+0.84%)
Oct 17, 2016 5.355 5.406 5.355 5.372 40,674 -0.01(-0.10%)
Oct 14, 2016 5.417 5.439 5.355 5.378 30,026 -0.02(-0.42%)
Oct 13, 2016 5.380 5.411 5.376 5.400 7,170 -0.04(-0.72%)
Oct 12, 2016 5.411 5.439 5.411 5.439 10,186 +0.03(+0.62%)
Oct 11, 2016 5.489 5.489 5.403 5.406 53,628 -0.08(-1.53%)
Oct 10, 2016 5.489 5.523 5.484 5.490 12,493 +0.01(+0.21%)
Oct 07, 2016 5.462 5.478 5.441 5.478 8,096 +0.01(+0.20%)
Oct 06, 2016 5.450 5.478 5.439 5.467 30,278 -0.02(-0.31%)
Oct 05, 2016 5.484 5.495 5.473 5.484 26,205 +0.01(+0.20%)
Oct 04, 2016 5.512 5.528 5.467 5.473 43,185 -0.07(-1.21%)
Oct 03, 2016 5.534 5.540 5.497 5.540 31,169 +0.01(+0.10%)
Sep 30, 2016 5.540 5.557 5.517 5.534 52,864 +0.02(+0.30%)
Sep 29, 2016 5.523 5.540 5.484 5.517 60,732 +0.00(+0.00%)
Sep 28, 2016 5.478 5.530 5.478 5.517 28,223 +0.04(+0.82%)
Sep 27, 2016 5.428 5.495 5.428 5.473 38,349 +0.04(+0.82%)
Sep 26, 2016 5.439 5.489 5.428 5.428 41,655 -0.04(-0.82%)
Sep 23, 2016 5.473 5.484 5.417 5.473 60,065 -0.02(-0.41%)
Sep 22, 2016 5.501 5.508 5.484 5.495 14,590 +0.05(+0.92%)
Sep 21, 2016 5.406 5.450 5.406 5.445 50,061 +0.01(+0.21%)
Sep 20, 2016 5.417 5.445 5.394 5.434 31,217 +0.01(+0.10%)
Sep 19, 2016 5.445 5.473 5.428 5.428 32,754 +0.01(+0.21%)
Sep 16, 2016 5.422 5.428 5.383 5.417 53,322 +0.00(+0.00%)
Sep 15, 2016 5.394 5.450 5.389 5.417 14,955 +0.03(+0.62%)
Sep 14, 2016 5.383 5.434 5.372 5.383 64,542 +0.00(+0.00%)
Sep 13, 2016 5.456 5.456 5.378 5.383 17,470 -0.11(-2.03%)
Sep 12, 2016 5.428 5.511 5.378 5.495 56,892 +0.03(+0.51%)
Sep 09, 2016 5.522 5.534 5.461 5.467 63,609 -0.09(-1.60%)
Sep 08, 2016 5.539 5.567 5.528 5.556 59,960 +0.01(+0.20%)
Sep 07, 2016 5.573 5.589 5.483 5.545 215,524 -0.07(-1.19%)
Sep 06, 2016 5.606 5.612 5.594 5.612 11,390 +0.01(+0.10%)
Sep 02, 2016 5.595 5.606 5.606 5.606 24,609 +0.03(+0.60%)
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.