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, 2012 3.252 3.269 3.252 3.260 24,990 -0.01(-0.24%)
Apr 27, 2012 3.285 3.293 3.264 3.268 37,245 +0.01(+0.24%)
Apr 26, 2012 3.252 3.289 3.235 3.260 32,609 +0.01(+0.38%)
Apr 25, 2012 3.239 3.252 3.227 3.248 43,962 +0.03(+0.89%)
Apr 24, 2012 3.227 3.239 3.206 3.219 38,911 -0.00(-0.13%)
Apr 23, 2012 3.219 3.227 3.169 3.223 55,188 +0.00(+0.13%)
Apr 20, 2012 3.215 3.223 3.186 3.219 25,462 +0.00(+0.13%)
Apr 19, 2012 3.239 3.243 3.186 3.215 39,366 -0.02(-0.64%)
Apr 18, 2012 3.216 3.239 3.216 3.235 14,109 +0.00(+0.13%)
Apr 17, 2012 3.223 3.235 3.215 3.231 69,754 +0.03(+0.90%)
Apr 16, 2012 3.174 3.211 3.174 3.202 40,909 +0.03(+0.91%)
Apr 13, 2012 3.174 3.186 3.161 3.174 33,633 -0.03(-1.03%)
Apr 12, 2012 3.198 3.211 3.175 3.206 25,213 +0.02(+0.78%)
Apr 11, 2012 3.182 3.198 3.171 3.182 17,159 +0.03(+1.01%)
Apr 10, 2012 3.219 3.219 3.134 3.150 99,147 -0.06(-1.78%)
Apr 09, 2012 3.211 3.215 3.191 3.207 52,566 +0.00(+0.00%)
Apr 05, 2012 3.223 3.244 3.203 3.207 57,462 -0.01(-0.25%)
Apr 04, 2012 3.256 3.272 3.199 3.215 196,806 -0.06(-1.87%)
Apr 03, 2012 3.272 3.285 3.227 3.276 60,004 -0.02(-0.62%)
Apr 02, 2012 3.321 3.329 3.297 3.297 34,446 -0.03(-0.86%)
Mar 30, 2012 3.260 3.325 3.252 3.325 73,704 +0.09(+2.64%)
Mar 29, 2012 3.240 3.260 3.215 3.240 43,779 -0.01(-0.25%)
Mar 28, 2012 3.264 3.268 3.248 3.248 38,713 -0.01(-0.38%)
Mar 27, 2012 3.276 3.297 3.240 3.260 90,784 -0.01(-0.37%)
Mar 26, 2012 3.297 3.297 3.219 3.272 97,632 +0.01(+0.38%)
Mar 23, 2012 3.236 3.264 3.191 3.260 51,499 +0.04(+1.14%)
Mar 22, 2012 3.260 3.268 3.187 3.223 67,621 -0.03(-0.88%)
Mar 21, 2012 3.272 3.289 3.248 3.252 60,732 -0.01(-0.25%)
Mar 20, 2012 3.260 3.285 3.260 3.260 33,662 -0.02(-0.75%)
Mar 19, 2012 3.285 3.362 3.223 3.285 70,648 +0.00(+0.00%)
Mar 16, 2012 3.309 3.309 3.248 3.285 44,586 +0.01(+0.25%)
Mar 15, 2012 3.334 3.346 3.276 3.276 32,883 -0.06(-1.83%)
Mar 14, 2012 3.297 3.382 3.267 3.338 55,308 +0.05(+1.58%)
Mar 13, 2012 3.265 3.286 3.257 3.286 34,840 +0.02(+0.74%)
Mar 12, 2012 3.273 3.273 3.253 3.261 64,952 -0.01(-0.25%)
Mar 09, 2012 3.261 3.269 3.251 3.269 70,580 +0.02(+0.62%)
Mar 08, 2012 3.257 3.257 3.209 3.249 62,195 +0.02(+0.63%)
Mar 07, 2012 3.152 3.233 3.152 3.229 55,861 +0.08(+2.44%)
Mar 06, 2012 3.205 3.213 3.152 3.152 40,871 -0.05(-1.52%)
Mar 05, 2012 3.245 3.245 3.200 3.200 30,385 -0.02(-0.75%)
Mar 02, 2012 3.233 3.245 3.217 3.225 35,981 +0.01(+0.25%)
Mar 01, 2012 3.237 3.245 3.217 3.217 21,743 +0.00(+0.13%)
Feb 29, 2012 3.225 3.241 3.205 3.213 40,160 -0.02(-0.75%)
Feb 28, 2012 3.205 3.245 3.205 3.237 55,538 +0.02(+0.76%)
Feb 27, 2012 3.217 3.233 3.205 3.213 131,733 -0.01(-0.25%)
Feb 24, 2012 3.233 3.245 3.221 3.221 74,354 +0.01(+0.25%)
Feb 23, 2012 3.225 3.225 3.196 3.213 68,778 +0.01(+0.38%)
Feb 22, 2012 3.237 3.237 3.200 3.200 24,732 -0.02(-0.75%)
Feb 21, 2012 3.196 3.241 3.196 3.225 45,548 +0.05(+1.53%)
Feb 17, 2012 3.188 3.196 3.160 3.176 35,709 +0.01(+0.27%)
Feb 16, 2012 3.164 3.192 3.164 3.168 52,825 +0.02(+0.76%)
Feb 15, 2012 3.196 3.196 3.144 3.144 45,328 -0.02(-0.77%)
Feb 14, 2012 3.192 3.192 3.164 3.168 45,983 -0.01(-0.38%)
Feb 13, 2012 3.200 3.217 3.168 3.180 64,480 +0.01(+0.26%)
Feb 10, 2012 3.209 3.209 3.172 3.172 74,714 -0.03(-0.89%)
Feb 09, 2012 3.192 3.228 3.176 3.200 42,450 +0.02(+0.64%)
Feb 08, 2012 3.229 3.229 3.176 3.180 89,868 -0.01(-0.21%)
Feb 07, 2012 3.161 3.193 3.157 3.187 67,545 +0.04(+1.20%)
Feb 06, 2012 3.157 3.197 3.117 3.149 71,145 -0.02(-0.51%)
Feb 03, 2012 3.153 3.165 3.109 3.165 80,601 +0.03(+0.90%)
Feb 02, 2012 3.137 3.145 3.125 3.137 67,408 +0.01(+0.39%)
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.