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, 2010 2.394 2.394 2.329 2.350 64,163 -0.05(-1.97%)
Jun 29, 2010 2.406 2.420 2.381 2.398 64,031 -0.05(-2.04%)
Jun 25, 2010 2.448 2.475 2.420 2.448 44,440 +0.02(+0.72%)
Jun 24, 2010 2.444 2.470 2.415 2.430 14,361 -0.01(-0.29%)
Jun 23, 2010 2.423 2.465 2.416 2.437 21,454 +0.02(+0.86%)
Jun 22, 2010 2.493 2.503 2.409 2.416 41,908 -0.06(-2.52%)
Jun 21, 2010 2.477 2.534 2.434 2.479 63,596 +0.00(+0.14%)
Jun 18, 2010 2.475 2.475 2.416 2.475 42,619 +0.06(+2.45%)
Jun 17, 2010 2.409 2.479 2.385 2.416 70,514 +0.00(+0.14%)
Jun 16, 2010 2.395 2.416 2.392 2.413 47,675 +0.00(+0.00%)
Jun 15, 2010 2.385 2.413 2.385 2.413 52,956 +0.03(+1.31%)
Jun 14, 2010 2.347 2.405 2.347 2.381 51,357 +0.03(+1.18%)
Jun 11, 2010 2.315 2.402 2.315 2.354 30,711 -0.01(-0.44%)
Jun 10, 2010 2.364 2.399 2.354 2.364 24,966 +0.02(+1.04%)
Jun 09, 2010 2.361 2.375 2.340 2.340 38,442 -0.00(-0.04%)
Jun 08, 2010 2.323 2.468 2.323 2.341 68,656 -0.00(-0.15%)
Jun 07, 2010 2.382 2.382 2.344 2.344 35,379 -0.04(-1.73%)
Jun 04, 2010 2.385 2.437 2.382 2.385 58,239 -0.05(-1.98%)
Jun 03, 2010 2.420 2.465 2.348 2.434 52,286 +0.05(+2.05%)
Jun 02, 2010 2.441 2.441 2.382 2.385 41,593 -0.06(-2.29%)
Jun 01, 2010 2.403 2.497 2.399 2.441 47,659 +0.01(+0.57%)
May 28, 2010 2.427 2.465 2.416 2.427 64,566 -0.00(-0.14%)
May 27, 2010 2.361 2.485 2.323 2.430 78,418 +0.13(+5.86%)
May 26, 2010 2.265 2.323 2.265 2.296 1,160 +0.03(+1.37%)
May 25, 2010 2.337 2.344 2.227 2.265 104,619 -0.08(-3.38%)
May 24, 2010 2.348 2.379 2.330 2.344 16,825 +0.01(+0.59%)
May 21, 2010 2.330 2.345 2.282 2.330 40,749 +0.00(+0.00%)
May 20, 2010 2.327 2.381 2.310 2.330 61,244 -0.07(-2.87%)
May 19, 2010 2.430 2.447 2.399 2.399 43,847 -0.03(-1.28%)
May 18, 2010 2.420 2.482 2.420 2.430 31,341 -0.02(-0.84%)
May 17, 2010 2.492 2.499 2.451 2.451 24,948 -0.08(-3.13%)
May 14, 2010 2.530 2.551 2.472 2.530 25,673 -0.01(-0.27%)
May 13, 2010 2.510 2.568 2.510 2.537 44,665 -0.02(-0.67%)
May 12, 2010 2.516 2.637 2.516 2.554 51,253 +0.05(+1.89%)
May 11, 2010 2.517 2.517 2.486 2.507 43,478 -0.01(-0.27%)
May 10, 2010 2.493 2.517 2.476 2.514 62,497 +0.14(+5.76%)
May 07, 2010 2.418 2.432 2.216 2.377 281,689 -0.09(-3.47%)
May 06, 2010 2.548 2.589 2.401 2.462 109,341 -0.09(-3.49%)
May 05, 2010 2.599 2.625 2.545 2.551 74,672 -0.08(-3.03%)
May 04, 2010 2.685 2.685 2.613 2.631 42,004 -0.04(-1.37%)
May 03, 2010 2.651 2.702 2.637 2.668 51,901 +0.02(+0.91%)
Apr 30, 2010 2.657 2.685 2.640 2.644 59,123 +0.02(+0.65%)
Apr 29, 2010 2.623 2.651 2.620 2.627 29,741 +0.02(+0.79%)
Apr 28, 2010 2.616 2.616 2.589 2.606 44,545 -0.03(-1.30%)
Apr 27, 2010 2.633 2.661 2.613 2.640 80,140 -0.01(-0.39%)
Apr 26, 2010 2.586 2.651 2.586 2.651 93,473 +0.03(+1.04%)
Apr 23, 2010 2.613 2.623 2.582 2.623 29,004 +0.00(+0.00%)
Apr 22, 2010 2.616 2.623 2.582 2.623 20,911 +0.01(+0.39%)
Apr 21, 2010 2.569 2.613 2.565 2.613 14,999 +0.01(+0.26%)
Apr 20, 2010 2.589 2.616 2.561 2.606 32,229 +0.06(+2.42%)
Apr 19, 2010 2.555 2.575 2.545 2.545 28,317 -0.02(-0.93%)
Apr 16, 2010 2.569 2.596 2.561 2.569 36,153 -0.03(-1.29%)
Apr 15, 2010 2.616 2.616 2.582 2.602 23,920 -0.03(-1.19%)
Apr 14, 2010 2.651 2.651 2.572 2.633 30,656 +0.04(+1.42%)
Apr 13, 2010 2.600 2.600 2.570 2.597 20,457 -0.01(-0.21%)
Apr 12, 2010 2.573 2.610 2.573 2.602 38,153 -0.00(-0.05%)
Apr 09, 2010 2.570 2.604 2.557 2.604 21,214 +0.03(+1.05%)
Apr 08, 2010 2.587 2.587 2.546 2.576 27,589 +0.01(+0.40%)
Apr 07, 2010 2.570 2.607 2.546 2.566 19,702 -0.01(-0.40%)
Apr 06, 2010 2.573 2.624 2.563 2.576 124,693 +0.00(+0.13%)
Apr 05, 2010 2.661 2.661 2.519 2.573 145,339 -0.07(-2.61%)
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.