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, 2013 3.752 3.782 3.747 3.765 54,266 +0.00(+0.12%)
Jan 30, 2013 3.791 3.800 3.752 3.760 75,545 -0.02(-0.58%)
Jan 29, 2013 3.773 3.791 3.756 3.782 64,167 +0.03(+0.82%)
Jan 28, 2013 3.765 3.782 3.734 3.752 194,441 -0.02(-0.58%)
Jan 25, 2013 3.765 3.787 3.765 3.773 88,213 +0.02(+0.58%)
Jan 24, 2013 3.738 3.787 3.738 3.752 114,946 -0.01(-0.23%)
Jan 23, 2013 3.782 3.839 3.756 3.760 168,947 -0.03(-0.92%)
Jan 22, 2013 3.830 3.839 3.769 3.795 122,075 -0.03(-0.69%)
Jan 18, 2013 3.773 3.830 3.769 3.822 82,218 +0.03(+0.92%)
Jan 17, 2013 3.725 3.795 3.703 3.787 226,526 +0.09(+2.36%)
Jan 16, 2013 3.682 3.699 3.668 3.699 77,878 +0.00(+0.12%)
Jan 15, 2013 3.668 3.725 3.664 3.695 100,949 +0.00(+0.12%)
Jan 14, 2013 3.677 3.712 3.664 3.690 122,578 +0.02(+0.48%)
Jan 11, 2013 3.629 3.673 3.629 3.673 89,992 +0.03(+0.96%)
Jan 10, 2013 3.642 3.651 3.636 3.638 71,840 +0.00(+0.00%)
Jan 09, 2013 3.577 3.647 3.577 3.638 86,859 +0.05(+1.49%)
Jan 08, 2013 3.563 3.597 3.563 3.584 63,432 +0.01(+0.24%)
Jan 07, 2013 3.576 3.593 3.554 3.576 59,747 +0.00(+0.00%)
Jan 04, 2013 3.554 3.576 3.537 3.576 84,922 +0.03(+0.86%)
Jan 03, 2013 3.510 3.545 3.510 3.545 71,621 +0.04(+1.24%)
Jan 02, 2013 3.493 3.510 3.441 3.502 72,981 +0.06(+1.77%)
Dec 31, 2012 3.420 3.450 3.411 3.441 67,503 +0.02(+0.64%)
Dec 28, 2012 3.428 3.432 3.398 3.419 118,815 -0.01(-0.25%)
Dec 27, 2012 3.415 3.437 3.398 3.428 49,124 -0.01(-0.25%)
Dec 26, 2012 3.463 3.467 3.406 3.437 32,734 -0.01(-0.25%)
Dec 24, 2012 3.476 3.476 3.419 3.445 37,671 -0.03(-0.75%)
Dec 21, 2012 3.419 3.471 3.419 3.471 68,884 +0.02(+0.63%)
Dec 20, 2012 3.458 3.458 3.441 3.450 161,111 -0.01(-0.25%)
Dec 19, 2012 3.463 3.486 3.449 3.458 85,786 -0.03(-0.75%)
Dec 18, 2012 3.458 3.489 3.437 3.484 95,027 +0.01(+0.25%)
Dec 17, 2012 3.419 3.476 3.411 3.476 198,959 +0.08(+2.28%)
Dec 14, 2012 3.406 3.406 3.376 3.398 184,588 +0.01(+0.15%)
Dec 13, 2012 3.411 3.424 3.384 3.393 93,885 -0.03(-0.89%)
Dec 12, 2012 3.398 3.432 3.398 3.424 28,531 +0.02(+0.67%)
Dec 11, 2012 3.409 3.418 3.396 3.401 58,391 -0.01(-0.25%)
Dec 10, 2012 3.396 3.417 3.388 3.409 31,987 +0.01(+0.27%)
Dec 07, 2012 3.392 3.415 3.392 3.400 36,286 +0.01(+0.24%)
Dec 06, 2012 3.388 3.422 3.388 3.392 42,405 -0.00(-0.13%)
Dec 05, 2012 3.396 3.418 3.377 3.396 53,055 -0.00(-0.13%)
Dec 04, 2012 3.409 3.409 3.396 3.401 36,448 -0.02(-0.50%)
Nov 30, 2012 3.444 3.444 3.409 3.418 100,753 +0.00(+0.00%)
Nov 29, 2012 3.401 3.435 3.401 3.418 32,701 +0.03(+0.74%)
Nov 28, 2012 3.353 3.405 3.353 3.393 33,728 +0.01(+0.40%)
Nov 27, 2012 3.362 3.409 3.349 3.379 53,896 -0.01(-0.25%)
Nov 26, 2012 3.371 3.405 3.371 3.388 71,325 +0.00(+0.00%)
Nov 23, 2012 3.345 3.388 3.345 3.388 9,187 +0.03(+1.02%)
Nov 21, 2012 3.332 3.371 3.332 3.354 54,273 +0.01(+0.18%)
Nov 20, 2012 3.358 3.371 3.327 3.348 25,546 -0.01(-0.29%)
Nov 19, 2012 3.302 3.372 3.302 3.358 30,440 +0.07(+2.23%)
Nov 16, 2012 3.159 3.310 3.150 3.284 73,056 +0.11(+3.57%)
Nov 15, 2012 3.237 3.241 3.129 3.171 217,128 -0.05(-1.50%)
Nov 14, 2012 3.366 3.371 3.215 3.220 125,180 -0.15(-4.33%)
Nov 13, 2012 3.412 3.412 3.357 3.365 51,154 -0.05(-1.38%)
Nov 12, 2012 3.395 3.417 3.395 3.412 45,534 +0.00(+0.00%)
Nov 09, 2012 3.425 3.429 3.396 3.412 53,755 -0.01(-0.25%)
Nov 08, 2012 3.442 3.455 3.417 3.421 107,186 -0.02(-0.62%)
Nov 07, 2012 3.464 3.464 3.429 3.442 45,758 -0.05(-1.35%)
Nov 06, 2012 3.489 3.519 3.481 3.489 26,823 +0.02(+0.49%)
Nov 05, 2012 3.494 3.494 3.472 3.472 37,580 -0.02(-0.61%)
Nov 02, 2012 3.511 3.511 3.494 3.494 12,454 -0.02(-0.49%)
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.