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, 2007 3.636 3.636 3.500 3.534 201,215 +0.05(+1.43%)
Nov 29, 2007 3.471 3.527 3.401 3.484 59,731 -0.01(-0.19%)
Nov 28, 2007 3.384 3.527 3.384 3.491 64,862 +0.08(+2.23%)
Nov 27, 2007 3.497 3.500 3.368 3.414 62,446 -0.02(-0.58%)
Nov 26, 2007 3.494 3.500 3.398 3.434 46,457 -0.07(-1.89%)
Nov 23, 2007 3.481 3.500 3.444 3.500 25,340 +0.00(+0.09%)
Nov 21, 2007 3.447 3.514 3.447 3.497 217,807 +0.05(+1.34%)
Nov 20, 2007 3.653 3.653 3.398 3.451 61,239 -0.28(-7.38%)
Nov 19, 2007 3.746 3.766 3.709 3.726 50,680 +0.02(+0.63%)
Nov 16, 2007 3.713 3.766 3.686 3.703 60,032 -0.01(-0.18%)
Nov 15, 2007 3.829 3.829 3.709 3.709 50,077 -0.08(-2.02%)
Nov 14, 2007 3.792 3.892 3.762 3.786 187,640 +0.01(+0.18%)
Nov 13, 2007 3.762 3.835 3.736 3.779 163,808 +0.01(+0.18%)
Nov 12, 2007 3.786 3.802 3.769 3.772 66,066 -0.05(-1.39%)
Nov 09, 2007 3.766 3.855 3.679 3.825 48,569 +0.06(+1.67%)
Nov 08, 2007 3.825 3.845 3.752 3.762 50,680 -0.06(-1.56%)
Nov 07, 2007 3.885 3.912 3.819 3.822 66,367 -0.09(-2.29%)
Nov 06, 2007 3.898 3.915 3.878 3.912 32,580 +0.01(+0.17%)
Nov 05, 2007 3.951 3.951 3.902 3.905 59,429 -0.07(-1.75%)
Nov 02, 2007 3.984 4.028 3.931 3.975 54,904 +0.00(+0.00%)
Nov 01, 2007 3.968 3.991 3.965 3.975 24,435 -0.02(-0.58%)
Oct 31, 2007 4.018 4.038 3.994 3.998 27,150 -0.02(-0.50%)
Oct 30, 2007 4.074 4.074 3.998 4.018 25,038 -0.04(-0.98%)
Oct 29, 2007 4.028 4.061 4.028 4.057 22,022 +0.06(+1.49%)
Oct 26, 2007 3.991 4.077 3.975 3.998 67,876 +0.04(+1.01%)
Oct 25, 2007 3.971 3.971 3.938 3.958 19,005 +0.01(+0.17%)
Oct 24, 2007 3.945 3.971 3.931 3.951 32,882 +0.02(+0.51%)
Oct 23, 2007 3.928 3.955 3.928 3.931 49,474 +0.01(+0.34%)
Oct 22, 2007 3.961 3.961 3.895 3.918 121,875 -0.06(-1.50%)
Oct 19, 2007 4.011 4.025 3.978 3.978 43,742 -0.05(-1.32%)
Oct 18, 2007 4.034 4.061 4.014 4.031 17,496 -0.00(-0.08%)
Oct 17, 2007 4.054 4.061 4.034 4.034 35,899 -0.01(-0.16%)
Oct 16, 2007 4.094 4.110 4.041 4.041 31,977 -0.06(-1.37%)
Oct 15, 2007 4.140 4.173 4.094 4.097 33,485 -0.07(-1.67%)
Oct 12, 2007 4.140 4.180 4.140 4.167 11,161 +0.01(+0.16%)
Oct 11, 2007 4.154 4.190 4.154 4.160 50,077 +0.01(+0.16%)
Oct 10, 2007 4.150 4.167 4.144 4.154 17,798 -0.02(-0.48%)
Oct 09, 2007 4.144 4.173 4.114 4.173 82,959 +0.03(+0.80%)
Oct 08, 2007 4.094 4.140 4.094 4.140 46,155 +0.05(+1.14%)
Oct 05, 2007 4.081 4.104 4.077 4.094 38,915 +0.02(+0.40%)
Oct 04, 2007 4.077 4.094 4.077 4.077 28,357 +0.00(+0.00%)
Oct 03, 2007 4.077 4.110 4.061 4.077 41,027 +0.00(+0.00%)
Oct 02, 2007 4.067 4.110 4.067 4.077 23,530 -0.01(-0.21%)
Oct 01, 2007 4.077 4.094 4.054 4.086 68,479 +0.04(+0.87%)
Sep 28, 2007 4.074 4.084 4.051 4.051 40,122 -0.01(-0.24%)
Sep 27, 2007 4.064 4.084 4.044 4.061 25,642 -0.00(-0.08%)
Sep 26, 2007 4.061 4.077 4.031 4.064 60,636 -0.01(-0.33%)
Sep 25, 2007 4.031 4.077 4.028 4.077 56,412 +0.01(+0.24%)
Sep 24, 2007 3.991 4.084 3.991 4.067 55,206 -0.01(-0.16%)
Sep 21, 2007 4.084 4.084 4.014 4.074 23,832 +0.04(+0.90%)
Sep 20, 2007 4.047 4.091 3.984 4.037 43,139 +0.00(+0.00%)
Sep 19, 2007 4.028 4.094 4.028 4.037 49,172 +0.03(+0.66%)
Sep 18, 2007 3.965 4.011 3.961 4.011 10,558 +0.05(+1.17%)
Sep 17, 2007 3.961 4.011 3.958 3.965 19,307 -0.04(-0.91%)
Sep 14, 2007 3.961 4.001 3.912 4.001 28,658 +0.04(+1.00%)
Sep 13, 2007 3.971 3.994 3.931 3.961 13,273 -0.01(-0.25%)
Sep 12, 2007 3.948 4.028 3.945 3.971 26,848 +0.00(+0.00%)
Sep 11, 2007 3.971 4.031 3.948 3.971 25,340 +0.02(+0.42%)
Sep 10, 2007 4.004 4.004 3.931 3.955 31,373 -0.05(-1.16%)
Sep 07, 2007 3.994 4.057 3.994 4.001 43,139 -0.03(-0.66%)
Sep 06, 2007 3.998 4.077 3.994 4.028 80,848 +0.00(+0.08%)
Sep 05, 2007 4.014 4.061 3.994 4.024 37,407 +0.00(+0.08%)
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.