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, 2007 4.637 4.651 4.528 4.621 95,026 +0.02(+0.36%)
Jan 30, 2007 4.508 4.647 4.495 4.604 113,428 +0.09(+2.06%)
Jan 29, 2007 4.521 4.548 4.452 4.512 113,428 -0.01(-0.22%)
Jan 26, 2007 4.545 4.548 4.502 4.521 38,010 +0.00(+0.07%)
Jan 25, 2007 4.505 4.535 4.502 4.518 60,636 -0.00(-0.07%)
Jan 24, 2007 4.488 4.525 4.488 4.521 44,044 +0.02(+0.52%)
Jan 23, 2007 4.488 4.515 4.458 4.498 73,909 -0.01(-0.29%)
Jan 22, 2007 4.508 4.515 4.475 4.512 66,367 +0.01(+0.15%)
Jan 19, 2007 4.475 4.508 4.449 4.505 54,904 +0.04(+0.89%)
Jan 18, 2007 4.455 4.478 4.452 4.465 38,915 -0.00(-0.07%)
Jan 17, 2007 4.478 4.482 4.442 4.468 57,317 -0.02(-0.37%)
Jan 16, 2007 4.478 4.495 4.445 4.485 62,747 +0.01(+0.15%)
Jan 12, 2007 4.442 4.478 4.412 4.478 50,680 +0.04(+0.82%)
Jan 11, 2007 4.439 4.442 4.386 4.442 55,507 +0.00(+0.00%)
Jan 10, 2007 4.435 4.468 4.376 4.442 105,585 -0.03(-0.67%)
Jan 09, 2007 4.465 4.485 4.409 4.472 53,999 +0.00(+0.00%)
Jan 08, 2007 4.415 4.472 4.396 4.472 31,072 +0.04(+0.90%)
Jan 05, 2007 4.419 4.435 4.382 4.432 58,524 -0.03(-0.59%)
Jan 04, 2007 4.399 4.458 4.396 4.458 74,211 +0.06(+1.43%)
Jan 03, 2007 4.396 4.409 4.376 4.396 65,161 +0.01(+0.30%)
Dec 29, 2006 4.392 4.405 4.359 4.382 59,731 -0.01(-0.23%)
Dec 28, 2006 4.399 4.409 4.362 4.392 44,044 -0.01(-0.30%)
Dec 27, 2006 4.412 4.458 4.402 4.405 52,189 -0.02(-0.45%)
Dec 26, 2006 4.349 4.455 4.349 4.425 87,183 +0.07(+1.60%)
Dec 22, 2006 4.472 4.508 4.296 4.356 230,477 -0.09(-1.94%)
Dec 21, 2006 4.468 4.468 4.349 4.442 57,619 +0.00(+0.07%)
Dec 20, 2006 4.435 4.458 4.405 4.439 31,675 +0.02(+0.53%)
Dec 19, 2006 4.409 4.439 4.336 4.415 83,563 +0.01(+0.23%)
Dec 18, 2006 4.425 4.425 4.376 4.405 26,547 -0.01(-0.23%)
Dec 15, 2006 4.356 4.442 4.333 4.415 83,563 +0.06(+1.29%)
Dec 14, 2006 4.372 4.412 4.329 4.359 38,010 +0.01(+0.30%)
Dec 13, 2006 4.372 4.412 4.329 4.346 38,312 -0.13(-2.82%)
Dec 12, 2006 4.452 4.472 4.449 4.472 31,072 +0.03(+0.60%)
Dec 11, 2006 4.472 4.472 4.442 4.445 22,927 +0.00(+0.00%)
Dec 08, 2006 4.458 4.472 4.409 4.445 32,882 +0.01(+0.15%)
Dec 07, 2006 4.415 4.449 4.415 4.439 58,524 +0.03(+0.68%)
Dec 06, 2006 4.422 4.432 4.409 4.409 48,870 -0.00(-0.08%)
Dec 05, 2006 4.419 4.455 4.386 4.412 37,709 -0.03(-0.75%)
Dec 04, 2006 4.382 4.465 4.376 4.445 46,759 +0.07(+1.51%)
Dec 01, 2006 4.425 4.452 4.372 4.379 60,937 -0.08(-1.86%)
Nov 30, 2006 4.389 4.498 4.372 4.462 62,446 +0.07(+1.66%)
Nov 29, 2006 4.333 4.389 4.316 4.389 70,289 +0.06(+1.38%)
Nov 28, 2006 4.283 4.342 4.283 4.329 59,127 +0.05(+1.16%)
Nov 27, 2006 4.359 4.366 4.256 4.279 82,356 -0.08(-1.90%)
Nov 24, 2006 4.372 4.376 4.303 4.362 27,452 +0.02(+0.46%)
Nov 22, 2006 4.319 4.349 4.296 4.342 28,658 +0.02(+0.54%)
Nov 21, 2006 4.346 4.362 4.293 4.319 42,234 -0.03(-0.61%)
Nov 20, 2006 4.339 4.409 4.313 4.346 35,597 +0.03(+0.77%)
Nov 17, 2006 4.342 4.342 4.266 4.313 38,312 -0.03(-0.69%)
Nov 16, 2006 4.336 4.342 4.283 4.342 57,016 -0.02(-0.53%)
Nov 15, 2006 4.263 4.458 4.263 4.366 66,971 +0.07(+1.62%)
Nov 14, 2006 4.256 4.336 4.256 4.296 25,943 +0.02(+0.47%)
Nov 13, 2006 4.250 4.299 4.250 4.276 41,027 +0.02(+0.47%)
Nov 10, 2006 4.316 4.316 4.256 4.256 23,832 -0.04(-0.93%)
Nov 09, 2006 4.289 4.339 4.253 4.296 40,424 +0.02(+0.39%)
Nov 08, 2006 4.250 4.289 4.250 4.279 29,563 -0.03(-0.77%)
Nov 07, 2006 4.342 4.359 4.306 4.313 118,858 +0.04(+0.93%)
Nov 06, 2006 4.226 4.336 4.220 4.273 100,456 +0.03(+0.70%)
Nov 03, 2006 4.243 4.296 4.220 4.243 26,848 -0.01(-0.16%)
Nov 02, 2006 4.266 4.276 4.250 4.250 41,027 -0.02(-0.54%)
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.