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 (%)
Jan 31, 2017 5.700 5.711 5.688 5.688 15,586 -0.05(-0.89%)
Jan 30, 2017 5.756 5.756 5.694 5.739 82,936 -0.02(-0.30%)
Jan 27, 2017 5.773 5.807 5.756 5.756 97,589 -0.01(-0.10%)
Jan 26, 2017 5.751 5.779 5.728 5.762 26,261 -0.01(-0.20%)
Jan 25, 2017 5.734 5.773 5.734 5.773 26,013 +0.03(+0.59%)
Jan 24, 2017 5.688 5.745 5.688 5.739 56,242 +0.06(+1.07%)
Jan 23, 2017 5.701 5.701 5.670 5.679 5,865 -0.01(-0.17%)
Jan 20, 2017 5.682 5.710 5.665 5.688 84,279 +0.01(+0.20%)
Jan 19, 2017 5.665 5.711 5.641 5.677 44,481 -0.02(-0.40%)
Jan 18, 2017 5.688 5.699 5.677 5.699 52,752 +0.02(+0.40%)
Jan 17, 2017 5.699 5.699 5.643 5.677 39,347 -0.02(-0.30%)
Jan 13, 2017 5.694 5.694 5.694 0 +0.00(+0.00%)
Jan 12, 2017 5.716 5.716 5.665 5.694 26,590 -0.02(-0.30%)
Jan 11, 2017 5.713 5.722 5.711 5.711 10,041 -0.01(-0.20%)
Jan 10, 2017 5.728 5.741 5.711 5.722 20,252 -0.00(-0.05%)
Jan 09, 2017 5.745 5.745 5.722 5.725 7,185 -0.03(-0.54%)
Jan 06, 2017 5.739 5.765 5.722 5.756 12,003 +0.02(+0.30%)
Jan 05, 2017 5.745 5.796 5.728 5.739 22,261 +0.02(+0.40%)
Jan 04, 2017 5.700 5.750 5.686 5.716 27,989 +0.03(+0.50%)
Jan 03, 2017 5.643 5.705 5.643 5.688 22,618 +0.04(+0.75%)
Dec 30, 2016 5.646 5.646 5.646 0 -0.03(-0.55%)
Dec 29, 2016 5.643 5.683 5.634 5.677 26,104 +0.02(+0.40%)
Dec 28, 2016 5.629 5.654 5.615 5.654 36,652 +0.02(+0.30%)
Dec 27, 2016 5.603 5.659 5.603 5.637 22,081 +0.02(+0.30%)
Dec 23, 2016 5.620 5.620 5.620 0 -0.01(-0.23%)
Dec 22, 2016 5.632 5.633 5.626 5.633 21,862 +0.00(+0.03%)
Dec 21, 2016 5.637 5.643 5.632 5.632 6,021 +0.00(+0.00%)
Dec 20, 2016 5.620 5.646 5.620 5.632 13,749 +0.01(+0.20%)
Dec 19, 2016 5.626 5.626 5.615 5.620 32,836 +0.02(+0.40%)
Dec 16, 2016 5.603 5.603 5.575 5.598 35,853 +0.00(+0.00%)
Dec 15, 2016 5.586 5.603 5.586 5.598 16,952 +0.00(+0.00%)
Dec 14, 2016 5.615 5.643 5.586 5.598 26,761 -0.05(-0.80%)
Dec 13, 2016 5.637 5.657 5.632 5.643 27,561 +0.01(+0.14%)
Dec 12, 2016 5.592 5.635 5.581 5.635 33,374 +0.04(+0.77%)
Dec 09, 2016 5.587 5.592 5.587 5.592 6,632 +0.01(+0.20%)
Dec 08, 2016 5.592 5.603 5.575 5.581 27,782 +0.01(+0.10%)
Dec 07, 2016 5.525 5.575 5.525 5.575 6,417 +0.07(+1.23%)
Dec 06, 2016 5.485 5.525 5.479 5.508 49,850 +0.01(+0.10%)
Dec 05, 2016 5.479 5.525 5.474 5.502 30,504 +0.04(+0.72%)
Dec 02, 2016 5.429 5.468 5.429 5.463 50,747 +0.01(+0.21%)
Dec 01, 2016 5.491 5.491 5.428 5.451 28,134 -0.02(-0.31%)
Nov 30, 2016 5.451 5.479 5.451 5.468 44,014 +0.01(+0.10%)
Nov 29, 2016 5.451 5.476 5.451 5.463 26,523 -0.01(-0.10%)
Nov 28, 2016 5.457 5.474 5.429 5.468 22,509 +0.02(+0.31%)
Nov 25, 2016 5.440 5.463 5.434 5.451 6,792 +0.03(+0.52%)
Nov 23, 2016 5.423 5.423 5.423 0 +0.00(+0.00%)
Nov 22, 2016 5.412 5.423 5.389 5.423 14,758 +0.02(+0.42%)
Nov 21, 2016 5.367 5.406 5.367 5.401 17,792 +0.05(+0.95%)
Nov 18, 2016 5.361 5.372 5.350 5.350 6,964 -0.01(-0.21%)
Nov 17, 2016 5.367 5.384 5.355 5.361 6,276 +0.01(+0.11%)
Nov 16, 2016 5.299 5.356 5.299 5.355 36,496 -0.02(-0.35%)
Nov 15, 2016 5.322 5.374 5.322 5.374 4,725 +0.04(+0.67%)
Nov 14, 2016 5.305 5.355 5.305 5.339 39,524 +0.02(+0.32%)
Nov 11, 2016 5.322 5.327 5.277 5.322 34,827 -0.03(-0.53%)
Nov 10, 2016 5.384 5.384 5.327 5.350 51,434 -0.03(-0.52%)
Nov 09, 2016 5.265 5.378 5.265 5.378 37,259 +0.08(+1.49%)
Nov 08, 2016 5.254 5.311 5.254 5.299 6,127 +0.02(+0.32%)
Nov 07, 2016 5.237 5.282 5.237 5.282 3,390 +0.08(+1.51%)
Nov 04, 2016 5.192 5.249 5.192 5.204 81,466 -0.02(-0.44%)
Nov 03, 2016 5.282 5.293 5.227 5.227 3,108 -0.04(-0.84%)
Nov 02, 2016 5.293 5.305 5.265 5.271 29,280 -0.05(-0.95%)
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.