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, 2003 4.011 4.044 3.978 3.994 54,904 -0.03(-0.74%)
Apr 29, 2003 4.061 4.137 4.008 4.024 130,322 -0.05(-1.14%)
Apr 28, 2003 4.054 4.104 3.978 4.071 78,736 +0.04(+0.90%)
Apr 25, 2003 4.051 4.134 3.994 4.034 84,769 +0.00(+0.00%)
Apr 24, 2003 4.044 4.100 3.978 4.034 100,456 -0.02(-0.41%)
Apr 23, 2003 3.862 4.144 3.862 4.051 155,361 +0.17(+4.44%)
Apr 22, 2003 3.845 3.878 3.815 3.878 85,674 -0.03(-0.68%)
Apr 21, 2003 3.948 3.955 3.812 3.905 30,468 -0.01(-0.25%)
Apr 17, 2003 3.902 3.948 3.902 3.915 45,552 -0.01(-0.34%)
Apr 16, 2003 3.829 3.945 3.776 3.928 81,451 +0.12(+3.22%)
Apr 15, 2003 3.766 3.902 3.762 3.805 64,557 +0.04(+1.06%)
Apr 14, 2003 3.829 3.829 3.752 3.766 38,312 -0.06(-1.64%)
Apr 11, 2003 3.849 3.849 3.759 3.829 71,194 -0.02(-0.52%)
Apr 10, 2003 3.762 3.862 3.759 3.849 61,842 +0.12(+3.20%)
Apr 09, 2003 3.782 3.829 3.729 3.729 59,731 -0.07(-1.92%)
Apr 08, 2003 3.805 3.872 3.779 3.802 74,814 +0.03(+0.70%)
Apr 07, 2003 3.779 3.809 3.762 3.776 51,284 +0.03(+0.80%)
Apr 04, 2003 3.746 3.789 3.686 3.746 56,412 -0.03(-0.88%)
Apr 03, 2003 3.689 3.779 3.686 3.779 94,725 +0.06(+1.51%)
Apr 02, 2003 3.630 3.895 3.620 3.723 1,541,847 +0.10(+2.65%)
Apr 01, 2003 3.593 3.626 3.583 3.626 49,474 +0.05(+1.48%)
Mar 31, 2003 3.613 3.630 3.570 3.573 53,094 -0.01(-0.19%)
Mar 28, 2003 3.607 3.626 3.570 3.580 54,301 +0.00(+0.00%)
Mar 27, 2003 3.530 3.630 3.514 3.580 43,440 +0.00(+0.09%)
Mar 26, 2003 3.567 3.607 3.567 3.577 38,614 +0.01(+0.28%)
Mar 25, 2003 3.477 3.610 3.477 3.567 101,663 +0.06(+1.61%)
Mar 24, 2003 3.593 3.610 3.467 3.510 85,674 -0.07(-1.94%)
Mar 21, 2003 3.534 3.597 3.484 3.580 73,306 +0.04(+1.03%)
Mar 20, 2003 3.520 3.580 3.520 3.544 24,435 +0.03(+0.75%)
Mar 19, 2003 3.554 3.560 3.500 3.517 79,339 -0.00(-0.09%)
Mar 18, 2003 3.520 3.580 3.514 3.520 55,809 -0.01(-0.38%)
Mar 17, 2003 3.540 3.577 3.520 3.534 61,541 -0.02(-0.65%)
Mar 14, 2003 3.547 3.593 3.507 3.557 43,742 +0.05(+1.51%)
Mar 13, 2003 3.544 3.577 3.504 3.504 55,507 -0.07(-2.04%)
Mar 12, 2003 3.560 3.620 3.530 3.577 68,781 -0.06(-1.64%)
Mar 11, 2003 3.567 3.640 3.563 3.636 117,953 +0.04(+1.01%)
Mar 10, 2003 3.560 3.620 3.557 3.600 59,429 +0.04(+1.02%)
Mar 07, 2003 3.590 3.590 3.557 3.563 17,195 -0.03(-0.74%)
Mar 06, 2003 3.620 3.623 3.547 3.590 105,585 -0.01(-0.18%)
Mar 05, 2003 3.607 3.607 3.557 3.597 48,870 -0.01(-0.28%)
Mar 04, 2003 3.570 3.607 3.524 3.607 69,686 +0.03(+0.93%)
Mar 03, 2003 3.580 3.580 3.530 3.573 62,144 +0.02(+0.65%)
Feb 28, 2003 3.530 3.560 3.524 3.550 69,686 -0.01(-0.37%)
Feb 27, 2003 3.563 3.580 3.507 3.563 74,211 +0.01(+0.28%)
Feb 26, 2003 3.540 3.557 3.500 3.554 44,647 +0.04(+1.23%)
Feb 25, 2003 3.421 3.510 3.421 3.510 69,082 +0.11(+3.32%)
Feb 24, 2003 3.371 3.414 3.371 3.398 25,038 +0.03(+0.89%)
Feb 21, 2003 3.375 3.384 3.351 3.368 36,804 -0.01(-0.20%)
Feb 20, 2003 3.394 3.474 3.365 3.375 50,982 -0.01(-0.20%)
Feb 19, 2003 3.388 3.414 3.368 3.381 40,122 +0.00(+0.00%)
Feb 18, 2003 3.398 3.444 3.381 3.381 69,082 -0.03(-0.87%)
Feb 14, 2003 3.414 3.444 3.388 3.411 28,960 -0.00(-0.10%)
Feb 13, 2003 3.454 3.537 3.414 3.414 31,675 -0.04(-1.15%)
Feb 12, 2003 3.530 3.560 3.454 3.454 52,490 -0.10(-2.80%)
Feb 11, 2003 3.534 3.610 3.500 3.554 85,976 +0.05(+1.51%)
Feb 10, 2003 3.537 3.537 3.500 3.500 28,055 -0.04(-1.03%)
Feb 07, 2003 3.597 3.597 3.500 3.537 53,999 -0.03(-0.74%)
Feb 06, 2003 3.633 3.633 3.563 3.563 76,323 -0.07(-1.83%)
Feb 05, 2003 3.623 3.666 3.597 3.630 27,150 +0.03(+0.83%)
Feb 04, 2003 3.646 3.679 3.563 3.600 80,848 +0.03(+0.84%)
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.