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, 2020 6.865 6.872 6.693 6.715 29,804 -0.17(-2.43%)
Apr 29, 2020 6.798 6.955 6.730 6.883 22,599 +0.27(+4.11%)
Apr 28, 2020 6.603 6.857 6.588 6.611 24,645 +0.05(+0.80%)
Apr 27, 2020 6.528 6.738 6.476 6.558 36,354 +0.05(+0.82%)
Apr 24, 2020 6.723 6.723 6.478 6.505 31,024 -0.11(-1.60%)
Apr 23, 2020 6.573 6.678 6.536 6.611 18,946 +0.08(+1.26%)
Apr 22, 2020 6.521 6.693 6.521 6.528 10,189 +0.11(+1.75%)
Apr 21, 2020 6.730 6.730 6.139 6.416 24,332 -0.30(-4.45%)
Apr 20, 2020 6.798 6.835 6.683 6.715 23,676 +0.01(+0.11%)
Apr 17, 2020 6.678 6.753 6.648 6.708 36,105 +0.06(+0.90%)
Apr 16, 2020 6.611 6.715 6.476 6.648 34,661 -0.02(-0.30%)
Apr 15, 2020 6.727 6.809 6.387 6.668 77,507 -0.16(-2.28%)
Apr 14, 2020 6.557 6.824 6.452 6.824 76,556 +0.44(+6.84%)
Apr 13, 2020 6.535 6.591 6.290 6.387 42,856 -0.17(-2.60%)
Apr 09, 2020 6.312 6.661 6.312 6.557 53,313 +0.27(+4.24%)
Apr 08, 2020 6.142 6.290 6.098 6.290 35,996 +0.24(+4.04%)
Apr 07, 2020 6.112 6.327 6.038 6.046 52,158 +0.11(+1.87%)
Apr 06, 2020 5.660 5.955 5.660 5.935 49,402 +0.41(+7.37%)
Apr 03, 2020 5.609 5.705 5.409 5.527 48,589 -0.27(-4.60%)
Apr 02, 2020 5.779 5.949 5.601 5.794 44,925 -0.03(-0.51%)
Apr 01, 2020 6.201 6.201 5.779 5.823 46,732 -0.36(-5.87%)
Mar 31, 2020 5.898 6.428 5.757 6.186 60,933 +0.10(+1.58%)
Mar 30, 2020 6.261 6.261 5.979 6.090 50,741 -0.19(-3.07%)
Mar 27, 2020 6.046 6.342 6.023 6.283 59,522 +0.13(+2.05%)
Mar 26, 2020 6.112 6.535 5.816 6.157 114,213 +0.34(+5.86%)
Mar 25, 2020 5.379 6.357 5.256 5.816 134,993 +0.67(+12.95%)
Mar 24, 2020 4.638 5.305 4.638 5.149 82,762 +0.67(+14.88%)
Mar 23, 2020 4.971 5.085 4.423 4.482 92,913 -0.74(-14.18%)
Mar 20, 2020 4.860 5.831 4.860 5.223 74,369 +0.33(+6.66%)
Mar 19, 2020 4.253 4.897 4.245 4.897 116,028 +0.66(+15.60%)
Mar 18, 2020 5.162 5.512 3.646 4.236 197,298 -1.72(-28.89%)
Mar 17, 2020 5.833 6.052 5.527 5.957 109,765 -0.15(-2.51%)
Mar 16, 2020 6.380 6.617 5.862 6.110 59,621 -0.53(-7.91%)
Mar 13, 2020 6.336 6.697 6.336 6.635 66,925 +0.65(+10.77%)
Mar 12, 2020 6.818 7.022 5.833 5.990 131,462 -1.54(-20.47%)
Mar 11, 2020 8.065 8.065 7.510 7.532 75,734 -0.71(-8.66%)
Mar 10, 2020 8.259 8.327 7.911 8.247 48,843 +0.12(+1.48%)
Mar 09, 2020 7.583 8.521 7.583 8.127 52,908 -1.26(-13.44%)
Mar 06, 2020 9.231 9.596 9.231 9.388 20,434 -0.22(-2.32%)
Mar 05, 2020 9.705 9.778 9.486 9.610 43,495 -0.26(-2.59%)
Mar 04, 2020 9.173 9.917 9.094 9.866 50,925 +0.80(+8.85%)
Mar 03, 2020 8.976 9.355 8.932 9.063 86,330 +0.36(+4.19%)
Mar 02, 2020 8.210 8.735 8.057 8.699 117,363 +0.68(+8.45%)
Feb 28, 2020 8.677 8.750 8.021 8.021 186,240 -0.97(-10.79%)
Feb 27, 2020 9.669 9.669 8.983 8.991 140,809 -1.17(-11.55%)
Feb 26, 2020 10.62 10.82 9.943 10.16 78,059 -0.37(-3.53%)
Feb 25, 2020 11.13 11.21 10.22 10.54 70,081 -0.60(-5.36%)
Feb 24, 2020 11.23 11.33 11.09 11.13 41,333 -0.24(-2.13%)
Feb 21, 2020 11.27 11.38 11.27 11.38 18,925 +0.01(+0.13%)
Feb 20, 2020 11.31 11.36 11.27 11.36 21,469 -0.02(-0.18%)
Feb 19, 2020 11.32 11.46 11.32 11.38 21,329 +0.02(+0.19%)
Feb 18, 2020 11.38 11.38 11.36 11.36 18,483 -0.00(-0.02%)
Feb 14, 2020 11.30 11.37 11.29 11.36 25,935 +0.09(+0.79%)
Feb 13, 2020 11.18 11.33 11.00 11.27 19,028 +0.16(+1.44%)
Feb 12, 2020 11.27 11.27 11.11 11.11 9,356 -0.03(-0.29%)
Feb 11, 2020 11.11 11.16 11.06 11.14 23,223 +0.09(+0.81%)
Feb 10, 2020 10.95 11.05 10.95 11.05 32,364 -0.03(-0.23%)
Feb 07, 2020 11.08 11.14 10.95 11.08 13,105 +0.10(+0.89%)
Feb 06, 2020 10.95 11.13 10.92 10.98 17,411 +0.04(+0.33%)
Feb 05, 2020 10.87 10.99 10.73 10.95 32,302 +0.04(+0.33%)
Feb 04, 2020 11.24 11.24 10.87 10.91 38,940 -0.05(-0.41%)
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.