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, 2020 6.973 6.996 6.942 6.973 28,017 -0.03(-0.45%)
Nov 27, 2020 6.989 7.020 6.989 7.004 16,720 +0.02(+0.22%)
Nov 25, 2020 7.036 7.036 6.957 6.989 24,250 +0.00(+0.00%)
Nov 24, 2020 6.902 7.028 6.895 6.989 40,574 +0.14(+2.00%)
Nov 23, 2020 6.793 6.887 6.793 6.852 37,481 +0.07(+0.98%)
Nov 20, 2020 6.848 6.855 6.785 6.785 15,443 -0.05(-0.80%)
Nov 19, 2020 6.840 6.879 6.832 6.840 58,917 -0.07(-1.07%)
Nov 18, 2020 6.921 7.015 6.898 6.914 120,200 -0.02(-0.22%)
Nov 17, 2020 6.851 6.937 6.832 6.929 72,672 +0.04(+0.56%)
Nov 16, 2020 6.773 6.914 6.742 6.890 54,609 +0.23(+3.39%)
Nov 13, 2020 6.571 6.664 6.571 6.664 23,890 +0.09(+1.42%)
Nov 12, 2020 6.571 6.604 6.534 6.571 52,156 -0.05(-0.71%)
Nov 11, 2020 6.540 6.618 6.522 6.618 64,932 +0.11(+1.67%)
Nov 10, 2020 6.400 6.540 6.353 6.509 34,110 +0.09(+1.46%)
Nov 09, 2020 6.407 6.493 6.400 6.415 69,752 +0.18(+2.87%)
Nov 06, 2020 6.275 6.289 6.236 6.236 24,789 -0.03(-0.50%)
Nov 05, 2020 6.283 6.342 6.260 6.267 37,873 +0.03(+0.50%)
Nov 04, 2020 6.174 6.278 6.026 6.236 46,996 +0.10(+1.65%)
Nov 03, 2020 6.018 6.135 6.010 6.135 43,131 +0.19(+3.14%)
Nov 02, 2020 5.800 6.006 5.800 5.948 63,209 +0.07(+1.19%)
Oct 30, 2020 5.971 5.971 5.870 5.878 32,753 -0.06(-1.05%)
Oct 29, 2020 5.847 5.940 5.800 5.940 36,406 +0.09(+1.46%)
Oct 28, 2020 6.018 6.104 5.847 5.855 130,039 -0.30(-4.81%)
Oct 27, 2020 6.252 6.283 6.151 6.151 34,008 -0.09(-1.50%)
Oct 26, 2020 6.337 6.353 6.236 6.244 50,636 -0.12(-1.84%)
Oct 23, 2020 6.353 6.407 6.353 6.361 28,899 +0.01(+0.12%)
Oct 22, 2020 6.431 6.431 6.353 6.353 41,990 -0.03(-0.42%)
Oct 21, 2020 6.411 6.411 6.349 6.380 41,194 +0.01(+0.12%)
Oct 20, 2020 6.357 6.418 6.341 6.372 26,081 +0.07(+1.10%)
Oct 19, 2020 6.411 6.411 6.302 6.302 45,546 -0.09(-1.33%)
Oct 16, 2020 6.403 6.426 6.380 6.388 15,000 +0.03(+0.55%)
Oct 15, 2020 6.318 6.364 6.063 6.353 78,558 -0.00(-0.06%)
Oct 14, 2020 6.426 6.426 6.326 6.357 22,957 -0.01(-0.12%)
Oct 13, 2020 6.426 6.488 6.357 6.364 76,564 -0.11(-1.67%)
Oct 12, 2020 6.434 6.480 6.434 6.473 22,373 +0.05(+0.72%)
Oct 09, 2020 6.480 6.488 6.426 6.426 35,432 -0.02(-0.36%)
Oct 08, 2020 6.488 6.488 6.426 6.449 42,290 +0.03(+0.48%)
Oct 07, 2020 6.403 6.449 6.364 6.418 33,256 +0.08(+1.34%)
Oct 06, 2020 6.364 6.442 6.333 6.333 33,761 -0.02(-0.24%)
Oct 05, 2020 6.295 6.380 6.295 6.349 15,322 +0.05(+0.74%)
Oct 02, 2020 6.279 6.326 6.229 6.302 25,862 +0.04(+0.62%)
Oct 01, 2020 6.287 6.287 6.241 6.264 11,430 +0.02(+0.37%)
Sep 30, 2020 6.287 6.287 6.210 6.241 30,739 +0.05(+0.87%)
Sep 29, 2020 6.225 6.249 6.186 6.186 16,865 -0.04(-0.62%)
Sep 28, 2020 6.279 6.295 6.225 6.225 25,641 +0.05(+0.88%)
Sep 25, 2020 6.094 6.171 6.070 6.171 39,311 +0.06(+1.01%)
Sep 24, 2020 6.078 6.171 6.078 6.109 28,456 -0.05(-0.82%)
Sep 23, 2020 6.333 6.341 6.148 6.159 51,871 -0.15(-2.39%)
Sep 22, 2020 6.349 6.349 6.295 6.310 14,648 -0.03(-0.49%)
Sep 21, 2020 6.357 6.357 6.279 6.341 13,951 -0.09(-1.32%)
Sep 18, 2020 6.504 6.530 6.426 6.426 16,552 -0.11(-1.66%)
Sep 17, 2020 6.527 6.534 6.471 6.534 21,914 -0.03(-0.41%)
Sep 16, 2020 6.554 6.569 6.515 6.561 28,352 +0.03(+0.47%)
Sep 15, 2020 6.461 6.531 6.461 6.531 33,115 +0.08(+1.19%)
Sep 14, 2020 6.446 6.454 6.438 6.454 12,538 +0.07(+1.08%)
Sep 11, 2020 6.454 6.454 6.362 6.385 43,342 +0.02(+0.36%)
Sep 10, 2020 6.431 6.515 6.342 6.362 27,520 -0.05(-0.72%)
Sep 09, 2020 6.354 6.427 6.346 6.408 25,022 +0.08(+1.34%)
Sep 08, 2020 6.400 6.408 6.323 6.323 61,571 -0.14(-2.14%)
Sep 04, 2020 6.561 6.561 6.400 6.461 29,805 -0.05(-0.71%)
Sep 03, 2020 6.569 6.607 6.491 6.508 22,137 -0.06(-0.94%)
Sep 02, 2020 6.554 6.584 6.554 6.569 27,128 +0.02(+0.35%)
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.