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 (%)
Jun 30, 2003 4.240 4.293 4.177 4.293 127,305 +0.02(+0.47%)
Jun 27, 2003 4.197 4.273 4.193 4.273 58,222 +0.10(+2.46%)
Jun 26, 2003 4.134 4.173 4.134 4.170 18,100 +0.04(+0.88%)
Jun 25, 2003 4.180 4.180 4.134 4.134 41,027 -0.01(-0.32%)
Jun 24, 2003 4.150 4.183 4.147 4.147 43,440 -0.04(-0.87%)
Jun 23, 2003 4.246 4.266 4.177 4.183 54,602 -0.03(-0.71%)
Jun 20, 2003 4.216 4.216 4.177 4.213 39,217 +0.03(+0.71%)
Jun 19, 2003 4.226 4.279 4.180 4.183 35,899 -0.01(-0.32%)
Jun 18, 2003 4.236 4.299 4.193 4.197 51,284 -0.01(-0.16%)
Jun 17, 2003 4.187 4.260 4.183 4.203 53,999 +0.00(+0.08%)
Jun 16, 2003 4.260 4.293 4.193 4.200 77,529 -0.03(-0.63%)
Jun 13, 2003 4.236 4.270 4.193 4.226 25,642 +0.00(+0.00%)
Jun 12, 2003 4.200 4.236 4.180 4.226 53,396 +0.06(+1.43%)
Jun 11, 2003 4.187 4.220 4.163 4.167 68,479 -0.07(-1.64%)
Jun 10, 2003 4.293 4.303 4.236 4.236 39,519 -0.09(-1.99%)
Jun 09, 2003 4.226 4.329 4.154 4.323 123,082 +0.07(+1.56%)
Jun 06, 2003 4.137 4.256 4.137 4.256 89,596 +0.12(+2.80%)
Jun 05, 2003 4.081 4.140 4.064 4.140 53,697 +0.06(+1.54%)
Jun 04, 2003 4.071 4.081 4.044 4.077 43,440 +0.04(+0.99%)
Jun 03, 2003 4.057 4.091 4.037 4.037 94,121 -0.01(-0.16%)
Jun 02, 2003 4.057 4.061 4.028 4.044 98,948 +0.00(+0.00%)
May 30, 2003 4.028 4.054 3.998 4.044 67,574 +0.05(+1.24%)
May 29, 2003 4.031 4.034 3.945 3.994 67,574 +0.01(+0.17%)
May 28, 2003 4.001 4.044 3.988 3.988 79,339 -0.03(-0.66%)
May 27, 2003 4.064 4.064 3.994 4.014 113,730 -0.03(-0.66%)
May 23, 2003 3.994 4.061 3.994 4.041 136,959 +0.00(+0.00%)
May 22, 2003 3.998 4.044 3.998 4.041 42,234 +0.04(+1.08%)
May 21, 2003 4.031 4.031 3.998 3.998 31,675 -0.03(-0.82%)
May 20, 2003 4.034 4.097 4.028 4.031 26,245 -0.01(-0.25%)
May 19, 2003 4.077 4.100 4.028 4.041 22,927 -0.04(-0.89%)
May 16, 2003 4.104 4.104 4.028 4.077 38,010 -0.03(-0.65%)
May 15, 2003 4.041 4.104 3.981 4.104 140,579 +0.08(+1.89%)
May 14, 2003 4.044 4.127 3.998 4.028 101,663 -0.02(-0.49%)
May 13, 2003 4.071 4.071 4.031 4.047 41,932 -0.01(-0.33%)
May 12, 2003 4.051 4.061 4.024 4.061 34,993 +0.04(+1.07%)
May 09, 2003 4.018 4.044 4.008 4.018 50,680 -0.01(-0.16%)
May 08, 2003 4.037 4.037 3.994 4.024 60,937 -0.00(-0.08%)
May 07, 2003 4.028 4.051 4.001 4.028 47,362 +0.00(+0.08%)
May 06, 2003 4.031 4.044 3.978 4.024 41,027 +0.03(+0.66%)
May 05, 2003 4.051 4.051 3.994 3.998 39,820 -0.02(-0.49%)
May 02, 2003 4.021 4.094 3.984 4.018 27,753 +0.03(+0.75%)
May 01, 2003 4.028 4.104 3.978 3.988 30,167 -0.01(-0.17%)
Apr 30, 2003 4.011 4.044 3.978 3.994 54,904 -0.03(-0.74%)
Apr 29, 2003 4.061 4.137 4.008 4.024 130,322 -0.05(-1.14%)
Apr 28, 2003 4.054 4.104 3.978 4.071 78,736 +0.04(+0.90%)
Apr 25, 2003 4.051 4.134 3.994 4.034 84,769 +0.00(+0.00%)
Apr 24, 2003 4.044 4.100 3.978 4.034 100,456 -0.02(-0.41%)
Apr 23, 2003 3.862 4.144 3.862 4.051 155,361 +0.17(+4.44%)
Apr 22, 2003 3.845 3.878 3.815 3.878 85,674 -0.03(-0.68%)
Apr 21, 2003 3.948 3.955 3.812 3.905 30,468 -0.01(-0.25%)
Apr 17, 2003 3.902 3.948 3.902 3.915 45,552 -0.01(-0.34%)
Apr 16, 2003 3.829 3.945 3.776 3.928 81,451 +0.12(+3.22%)
Apr 15, 2003 3.766 3.902 3.762 3.805 64,557 +0.04(+1.06%)
Apr 14, 2003 3.829 3.829 3.752 3.766 38,312 -0.06(-1.64%)
Apr 11, 2003 3.849 3.849 3.759 3.829 71,194 -0.02(-0.52%)
Apr 10, 2003 3.762 3.862 3.759 3.849 61,842 +0.12(+3.20%)
Apr 09, 2003 3.782 3.829 3.729 3.729 59,731 -0.07(-1.92%)
Apr 08, 2003 3.805 3.872 3.779 3.802 74,814 +0.03(+0.70%)
Apr 07, 2003 3.779 3.809 3.762 3.776 51,284 +0.03(+0.80%)
Apr 04, 2003 3.746 3.789 3.686 3.746 56,412 -0.03(-0.88%)
Apr 03, 2003 3.689 3.779 3.686 3.779 94,725 +0.06(+1.51%)
Apr 02, 2003 3.630 3.895 3.620 3.723 1,541,847 +0.10(+2.65%)
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.