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, 2018 6.926 6.926 6.838 6.851 73,492 +0.02(+0.27%)
Apr 27, 2018 6.782 6.844 6.782 6.832 77,446 +0.05(+0.74%)
Apr 26, 2018 6.757 6.807 6.757 6.782 21,209 +0.05(+0.74%)
Apr 25, 2018 6.732 6.741 6.719 6.732 46,920 -0.01(-0.09%)
Apr 24, 2018 6.732 6.751 6.719 6.738 82,638 +0.05(+0.75%)
Apr 23, 2018 6.726 6.744 6.669 6.688 32,659 -0.04(-0.56%)
Apr 20, 2018 6.747 6.752 6.714 6.726 24,004 -0.08(-1.10%)
Apr 19, 2018 6.826 6.826 6.770 6.801 41,933 +0.03(+0.37%)
Apr 18, 2018 6.763 6.788 6.751 6.776 8,394 +0.01(+0.09%)
Apr 17, 2018 6.726 6.769 6.726 6.769 29,566 +0.10(+1.50%)
Apr 16, 2018 6.619 6.713 6.619 6.669 87,338 +0.04(+0.57%)
Apr 13, 2018 6.626 6.694 6.626 6.632 29,979 -0.02(-0.38%)
Apr 12, 2018 6.694 6.694 6.644 6.657 34,884 -0.00(-0.01%)
Apr 11, 2018 6.614 6.689 6.596 6.658 77,711 +0.04(+0.66%)
Apr 10, 2018 6.689 6.689 6.608 6.614 61,847 +0.04(+0.56%)
Apr 09, 2018 6.627 6.633 6.571 6.577 39,018 +0.03(+0.47%)
Apr 06, 2018 6.652 6.658 6.546 6.546 18,784 -0.13(-1.95%)
Apr 05, 2018 6.590 6.676 6.590 6.676 58,854 +0.12(+1.79%)
Apr 04, 2018 6.522 6.559 6.472 6.559 28,135 +0.01(+0.09%)
Apr 03, 2018 6.402 6.565 6.402 6.552 38,905 +0.17(+2.62%)
Apr 02, 2018 6.522 6.522 6.373 6.385 73,823 -0.15(-2.27%)
Mar 29, 2018 6.534 6.534 6.534 0 +0.07(+1.15%)
Mar 28, 2018 6.497 6.497 6.460 6.460 14,686 -0.04(-0.55%)
Mar 27, 2018 6.515 6.571 6.494 6.495 41,327 +0.02(+0.36%)
Mar 26, 2018 6.559 6.559 6.466 6.472 37,644 +0.03(+0.48%)
Mar 23, 2018 6.522 6.522 6.441 6.441 47,487 -0.09(-1.42%)
Mar 22, 2018 6.577 6.608 6.534 6.534 51,023 -0.10(-1.49%)
Mar 21, 2018 6.627 6.639 6.577 6.633 23,572 +0.03(+0.47%)
Mar 20, 2018 6.612 6.612 6.565 6.602 1,418,312 +0.01(+0.19%)
Mar 19, 2018 6.627 6.627 6.534 6.590 50,466 -0.07(-1.02%)
Mar 16, 2018 6.707 6.831 6.645 6.658 84,766 +0.04(+0.66%)
Mar 15, 2018 6.689 6.689 6.614 6.614 35,688 -0.01(-0.19%)
Mar 14, 2018 6.670 6.695 6.578 6.627 62,426 -0.01(-0.09%)
Mar 13, 2018 6.719 6.737 6.633 6.633 78,370 -0.03(-0.46%)
Mar 12, 2018 6.695 6.695 6.627 6.664 77,699 +0.01(+0.18%)
Mar 09, 2018 6.566 6.664 6.566 6.652 88,937 +0.13(+2.07%)
Mar 08, 2018 6.567 6.567 6.535 6.517 41,326 -0.01(-0.19%)
Mar 07, 2018 6.529 6.529 41,608 +0.01(+0.09%)
Mar 06, 2018 6.553 6.553 6.517 6.523 24,772 -0.01(-0.09%)
Mar 05, 2018 6.468 6.529 6.449 6.529 67,305 +0.03(+0.47%)
Mar 02, 2018 6.449 6.511 6.406 6.498 414,107 +0.11(+1.73%)
Mar 01, 2018 6.504 6.504 6.388 6.388 17,369 -0.15(-2.35%)
Feb 28, 2018 6.553 6.553 6.529 6.541 3,265 -0.01(-0.09%)
Feb 27, 2018 6.609 6.609 6.547 6.547 14,119 -0.03(-0.47%)
Feb 26, 2018 6.579 6.584 6.541 6.578 29,249 +0.04(+0.56%)
Feb 23, 2018 6.504 6.566 6.480 6.541 10,508 +0.06(+0.85%)
Feb 22, 2018 6.494 6.511 6.473 6.486 13,045 -0.02(-0.28%)
Feb 21, 2018 6.492 6.546 6.461 6.504 67,747 +0.00(+0.07%)
Feb 20, 2018 6.529 6.540 6.493 6.500 8,171 -0.05(-0.82%)
Feb 16, 2018 6.553 6.553 6.553 0 +0.06(+0.95%)
Feb 15, 2018 6.504 6.517 6.474 6.492 5,038 +0.04(+0.67%)
Feb 14, 2018 6.369 6.480 6.357 6.449 12,088 +0.04(+0.57%)
Feb 13, 2018 6.388 6.412 6.369 6.412 41,303 +0.01(+0.10%)
Feb 12, 2018 6.351 6.428 6.351 6.406 23,504 +0.07(+1.16%)
Feb 09, 2018 6.400 6.400 6.253 6.333 98,197 -0.06(-0.86%)
Feb 08, 2018 6.486 6.538 6.388 6.388 85,784 -0.13(-2.07%)
Feb 07, 2018 6.468 6.602 6.468 6.523 40,589 +0.02(+0.28%)
Feb 06, 2018 6.547 6.547 6.449 6.504 156,881 -0.07(-1.02%)
Feb 05, 2018 6.670 6.682 6.449 6.572 208,690 -0.18(-2.63%)
Feb 02, 2018 6.731 6.773 6.709 6.749 63,349 -0.05(-0.72%)
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.