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 (%)
Aug 31, 2017 6.055 6.090 6.052 6.090 6,266 +0.05(+0.77%)
Aug 30, 2017 6.043 6.043 6.014 6.043 14,416 +0.01(+0.10%)
Aug 29, 2017 5.997 6.037 5.990 6.037 12,610 +0.02(+0.29%)
Aug 28, 2017 6.095 6.095 5.998 6.020 18,931 -0.01(-0.10%)
Aug 25, 2017 6.031 6.037 6.014 6.025 8,954 +0.03(+0.49%)
Aug 24, 2017 5.985 6.028 5.985 5.996 48,403 -0.01(-0.12%)
Aug 23, 2017 5.979 6.003 5.979 6.003 3,153 -0.02(-0.27%)
Aug 22, 2017 5.973 6.020 5.973 6.020 15,248 +0.07(+1.18%)
Aug 21, 2017 5.949 5.976 5.944 5.949 17,154 -0.03(-0.58%)
Aug 18, 2017 5.973 5.985 5.961 5.984 12,282 +0.02(+0.39%)
Aug 17, 2017 6.002 6.008 5.961 5.961 4,483 -0.08(-1.26%)
Aug 16, 2017 6.020 6.055 6.020 6.037 10,666 -0.01(-0.10%)
Aug 15, 2017 6.066 6.066 6.020 6.043 27,823 -0.02(-0.38%)
Aug 14, 2017 6.060 6.066 6.043 6.066 22,796 +0.06(+0.97%)
Aug 11, 2017 5.979 6.008 5.955 6.008 24,057 +0.04(+0.59%)
Aug 10, 2017 6.049 6.084 5.973 5.973 45,870 -0.13(-2.11%)
Aug 09, 2017 6.120 6.120 6.101 6.101 10,012 -0.04(-0.57%)
Aug 08, 2017 6.154 6.159 6.131 6.136 7,219 -0.02(-0.30%)
Aug 07, 2017 6.131 6.160 6.126 6.155 31,562 +0.02(+0.39%)
Aug 04, 2017 6.177 6.177 6.131 6.131 23,892 -0.01(-0.09%)
Aug 03, 2017 6.142 6.154 6.136 6.136 15,576 -0.01(-0.09%)
Aug 02, 2017 6.136 6.160 6.131 6.142 13,929 -0.01(-0.09%)
Aug 01, 2017 6.146 6.160 6.141 6.148 33,606 -0.01(-0.09%)
Jul 31, 2017 6.125 6.154 6.118 6.154 31,851 +0.04(+0.67%)
Jul 28, 2017 6.136 6.142 6.101 6.113 24,592 -0.01(-0.19%)
Jul 27, 2017 6.116 6.148 6.116 6.125 9,285 -0.01(-0.19%)
Jul 26, 2017 6.131 6.142 6.119 6.136 41,717 +0.01(+0.09%)
Jul 25, 2017 6.113 6.131 6.101 6.131 27,549 +0.05(+0.76%)
Jul 24, 2017 6.096 6.107 6.084 6.084 11,826 -0.02(-0.38%)
Jul 21, 2017 6.112 6.112 6.101 6.107 16,498 -0.01(-0.10%)
Jul 20, 2017 6.067 6.113 6.067 6.113 35,927 +0.02(+0.29%)
Jul 19, 2017 6.049 6.096 6.049 6.096 104,216 +0.03(+0.58%)
Jul 18, 2017 6.067 6.067 6.043 6.061 107,369 +0.02(+0.39%)
Jul 17, 2017 6.014 6.055 6.014 6.037 107,003 +0.00(+0.00%)
Jul 14, 2017 6.026 6.043 6.024 6.037 75,768 +0.02(+0.39%)
Jul 13, 2017 6.008 6.032 6.008 6.014 30,876 -0.01(-0.19%)
Jul 12, 2017 6.061 6.061 6.008 6.026 87,866 +0.02(+0.29%)
Jul 11, 2017 5.968 6.014 5.965 6.008 6,794 +0.03(+0.48%)
Jul 10, 2017 6.008 6.014 5.979 5.979 6,643 -0.02(-0.29%)
Jul 07, 2017 6.020 6.026 5.974 5.997 70,526 -0.05(-0.76%)
Jul 06, 2017 6.037 6.055 6.037 6.043 5,629 -0.04(-0.58%)
Jul 05, 2017 6.049 6.078 6.032 6.078 95,020 +0.01(+0.19%)
Jul 03, 2017 6.049 6.089 6.049 6.066 15,550 +0.01(+0.12%)
Jun 30, 2017 6.113 6.136 6.052 6.059 34,081 -0.05(-0.88%)
Jun 29, 2017 6.159 6.165 6.095 6.113 103,696 -0.02(-0.28%)
Jun 28, 2017 6.142 6.153 6.124 6.130 42,885 -0.01(-0.09%)
Jun 27, 2017 6.136 6.168 6.109 6.136 30,398 +0.01(+0.19%)
Jun 26, 2017 6.084 6.136 6.084 6.124 41,346 +0.04(+0.67%)
Jun 23, 2017 6.032 6.101 6.032 6.084 39,206 +0.02(+0.38%)
Jun 22, 2017 6.100 6.102 6.055 6.061 98,866 -0.02(-0.29%)
Jun 21, 2017 6.084 6.123 6.078 6.078 33,508 -0.03(-0.57%)
Jun 20, 2017 6.107 6.124 6.098 6.113 30,471 -0.01(-0.09%)
Jun 19, 2017 6.101 6.124 6.095 6.118 40,037 +0.01(+0.09%)
Jun 16, 2017 6.072 6.118 6.055 6.113 37,925 +0.03(+0.48%)
Jun 15, 2017 6.055 6.084 6.043 6.084 34,882 +0.02(+0.29%)
Jun 14, 2017 6.066 6.084 6.061 6.066 18,460 +0.01(+0.19%)
Jun 13, 2017 6.043 6.070 6.043 6.055 68,147 +0.01(+0.10%)
Jun 12, 2017 6.032 6.061 6.032 6.049 25,054 +0.02(+0.29%)
Jun 09, 2017 6.009 6.055 6.009 6.032 34,435 +0.00(+0.00%)
Jun 08, 2017 6.009 6.049 6.003 6.032 29,582 -0.01(-0.19%)
Jun 07, 2017 5.974 6.066 5.974 6.043 75,737 -0.01(-0.10%)
Jun 06, 2017 6.009 6.101 6.009 6.049 46,078 -0.01(-0.10%)
Jun 05, 2017 5.985 6.066 5.985 6.055 46,617 +0.03(+0.58%)
Jun 02, 2017 6.020 6.032 5.985 6.020 90,800 +0.01(+0.19%)
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.