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 (%)
Nov 30, 2004 4.004 4.034 3.898 3.898 66,971 -0.07(-1.75%)
Nov 29, 2004 4.031 4.084 3.921 3.968 166,523 -0.04(-1.07%)
Nov 26, 2004 4.018 4.018 3.978 4.011 33,183 +0.03(+0.67%)
Nov 24, 2004 4.011 4.014 3.852 3.984 163,808 -0.01(-0.17%)
Nov 23, 2004 4.021 4.051 3.945 3.991 98,948 -0.02(-0.50%)
Nov 22, 2004 4.014 4.031 3.941 4.011 84,769 -0.01(-0.25%)
Nov 19, 2004 4.054 4.117 4.021 4.021 133,640 -0.07(-1.62%)
Nov 18, 2004 3.968 4.120 3.958 4.087 146,311 +0.16(+3.96%)
Nov 17, 2004 3.915 3.945 3.882 3.931 57,619 -0.01(-0.34%)
Nov 16, 2004 3.892 3.945 3.872 3.945 91,105 +0.03(+0.85%)
Nov 15, 2004 3.918 3.931 3.872 3.912 84,769 +0.04(+1.03%)
Nov 12, 2004 3.858 3.918 3.858 3.872 53,396 -0.02(-0.51%)
Nov 11, 2004 3.819 3.898 3.805 3.892 84,769 +0.06(+1.47%)
Nov 10, 2004 3.829 3.845 3.782 3.835 77,228 +0.02(+0.43%)
Nov 09, 2004 3.829 3.845 3.802 3.819 45,552 -0.02(-0.52%)
Nov 08, 2004 3.862 3.865 3.829 3.839 94,423 -0.04(-1.03%)
Nov 05, 2004 3.958 3.958 3.839 3.878 86,278 -0.07(-1.68%)
Nov 04, 2004 3.958 3.961 3.908 3.945 79,038 +0.02(+0.42%)
Nov 03, 2004 3.915 3.961 3.912 3.928 85,071 +0.01(+0.25%)
Nov 02, 2004 3.895 3.918 3.895 3.918 44,949 +0.04(+0.94%)
Nov 01, 2004 3.878 3.925 3.855 3.882 67,574 +0.01(+0.26%)
Oct 29, 2004 3.878 3.908 3.852 3.872 76,021 +0.01(+0.34%)
Oct 28, 2004 3.858 3.895 3.849 3.858 56,412 +0.00(+0.00%)
Oct 27, 2004 3.845 3.862 3.815 3.858 63,351 -0.01(-0.26%)
Oct 26, 2004 3.865 3.875 3.835 3.868 70,591 -0.03(-0.68%)
Oct 25, 2004 3.815 3.912 3.805 3.895 128,814 +0.06(+1.47%)
Oct 22, 2004 3.839 3.892 3.832 3.839 41,027 +0.00(+0.09%)
Oct 21, 2004 3.835 3.839 3.832 3.835 11,463 +0.00(+0.00%)
Oct 20, 2004 3.882 3.882 3.815 3.835 68,479 -0.01(-0.34%)
Oct 19, 2004 3.895 3.895 3.819 3.849 61,842 -0.02(-0.43%)
Oct 18, 2004 3.819 3.865 3.809 3.865 68,781 +0.02(+0.52%)
Oct 15, 2004 3.825 3.885 3.819 3.845 80,848 +0.01(+0.26%)
Oct 14, 2004 3.835 3.878 3.779 3.835 87,786 -0.01(-0.26%)
Oct 13, 2004 3.862 3.878 3.812 3.845 34,390 -0.01(-0.26%)
Oct 12, 2004 3.878 3.912 3.845 3.855 76,624 -0.02(-0.60%)
Oct 11, 2004 3.895 3.928 3.878 3.878 35,899 +0.00(+0.00%)
Oct 08, 2004 3.845 3.905 3.845 3.878 53,999 +0.01(+0.26%)
Oct 07, 2004 3.895 3.905 3.845 3.868 39,217 -0.06(-1.44%)
Oct 06, 2004 3.912 3.938 3.892 3.925 49,474 +0.02(+0.59%)
Oct 05, 2004 3.825 3.921 3.825 3.902 63,652 +0.07(+1.82%)
Oct 04, 2004 3.796 3.845 3.782 3.832 61,842 +0.03(+0.70%)
Oct 01, 2004 3.805 3.862 3.786 3.805 33,485 -0.02(-0.61%)
Sep 30, 2004 3.855 3.875 3.789 3.829 77,529 -0.04(-1.03%)
Sep 29, 2004 3.915 3.915 3.849 3.868 25,943 -0.03(-0.68%)
Sep 28, 2004 3.878 3.925 3.862 3.895 25,038 +0.02(+0.43%)
Sep 27, 2004 3.878 3.912 3.862 3.878 48,870 -0.01(-0.34%)
Sep 24, 2004 3.845 3.918 3.845 3.892 34,692 +0.08(+2.09%)
Sep 23, 2004 3.845 3.852 3.812 3.812 37,709 -0.05(-1.20%)
Sep 22, 2004 3.829 3.872 3.812 3.858 44,647 +0.01(+0.34%)
Sep 21, 2004 3.842 3.912 3.822 3.845 60,334 +0.02(+0.61%)
Sep 20, 2004 3.845 3.852 3.756 3.822 83,563 -0.05(-1.20%)
Sep 17, 2004 3.912 3.938 3.845 3.868 62,144 -0.03(-0.83%)
Sep 16, 2004 3.958 3.958 3.878 3.901 44,647 -0.06(-1.52%)
Sep 15, 2004 3.912 3.961 3.905 3.961 79,038 +0.07(+1.70%)
Sep 14, 2004 3.858 3.912 3.845 3.895 89,596 +0.04(+1.12%)
Sep 13, 2004 3.858 3.862 3.809 3.852 38,915 +0.03(+0.69%)
Sep 10, 2004 3.809 3.845 3.786 3.825 37,407 +0.05(+1.23%)
Sep 09, 2004 3.796 3.829 3.756 3.779 61,239 +0.00(+0.00%)
Sep 08, 2004 3.805 3.812 3.713 3.779 87,484 -0.03(-0.87%)
Sep 07, 2004 3.752 3.819 3.752 3.812 73,306 +0.06(+1.68%)
Sep 03, 2004 3.829 3.829 3.729 3.749 40,725 -0.05(-1.22%)
Sep 02, 2004 3.762 3.796 3.762 3.796 27,753 +0.05(+1.24%)
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.