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 (%)
May 28, 2004 3.630 3.673 3.590 3.673 66,971 +0.08(+2.12%)
May 27, 2004 3.550 3.597 3.520 3.597 93,216 +0.03(+0.93%)
May 26, 2004 3.504 3.646 3.504 3.563 92,915 +0.07(+1.90%)
May 25, 2004 3.471 3.557 3.471 3.497 71,194 +0.00(+0.00%)
May 24, 2004 3.421 3.507 3.418 3.497 51,284 +0.05(+1.44%)
May 21, 2004 3.530 3.557 3.447 3.447 47,362 -0.05(-1.42%)
May 20, 2004 3.554 3.603 3.461 3.497 68,781 -0.02(-0.47%)
May 19, 2004 3.447 3.583 3.447 3.514 42,535 +0.10(+2.91%)
May 18, 2004 3.434 3.540 3.388 3.414 61,842 -0.02(-0.67%)
May 17, 2004 3.391 3.514 3.391 3.438 20,513 +0.04(+1.07%)
May 14, 2004 3.368 3.464 3.368 3.401 45,250 +0.02(+0.49%)
May 13, 2004 3.351 3.464 3.351 3.384 47,664 +0.00(+0.00%)
May 12, 2004 3.338 3.424 3.338 3.384 57,619 -0.06(-1.83%)
May 11, 2004 3.365 3.461 3.321 3.447 73,608 +0.08(+2.46%)
May 10, 2004 3.507 3.507 3.272 3.365 169,238 -0.15(-4.15%)
May 07, 2004 3.626 3.626 3.467 3.510 86,278 -0.15(-4.08%)
May 06, 2004 3.597 3.686 3.597 3.660 33,787 +0.00(+0.00%)
May 05, 2004 3.650 3.686 3.620 3.660 34,692 +0.00(+0.09%)
May 04, 2004 3.600 3.686 3.600 3.656 54,602 +0.01(+0.27%)
May 03, 2004 3.693 3.709 3.636 3.646 76,021 +0.05(+1.48%)
Apr 30, 2004 3.617 3.617 3.583 3.593 40,424 +0.01(+0.28%)
Apr 29, 2004 3.580 3.603 3.557 3.583 111,015 +0.01(+0.19%)
Apr 28, 2004 3.590 3.630 3.547 3.577 52,189 +0.01(+0.19%)
Apr 27, 2004 3.563 3.646 3.527 3.570 147,517 +0.00(+0.00%)
Apr 26, 2004 3.630 3.663 3.570 3.570 116,143 -0.07(-1.82%)
Apr 23, 2004 3.673 3.673 3.617 3.636 67,876 -0.05(-1.44%)
Apr 22, 2004 3.646 3.696 3.617 3.689 172,858 +0.03(+0.72%)
Apr 21, 2004 3.633 3.679 3.597 3.663 113,127 -0.03(-0.90%)
Apr 20, 2004 3.679 3.723 3.679 3.696 72,401 +0.02(+0.54%)
Apr 19, 2004 3.752 3.759 3.670 3.676 97,440 -0.05(-1.42%)
Apr 16, 2004 3.673 3.736 3.673 3.729 74,513 +0.06(+1.63%)
Apr 15, 2004 3.792 3.792 3.580 3.670 181,305 -0.11(-2.98%)
Apr 14, 2004 3.786 3.812 3.752 3.782 81,451 -0.09(-2.31%)
Apr 13, 2004 3.895 3.945 3.829 3.872 134,545 -0.05(-1.18%)
Apr 12, 2004 3.984 3.984 3.918 3.918 50,379 -0.07(-1.66%)
Apr 08, 2004 3.978 4.057 3.978 3.984 75,719 +0.01(+0.17%)
Apr 07, 2004 4.047 4.051 3.978 3.978 48,870 -0.07(-1.64%)
Apr 06, 2004 3.991 4.044 3.951 4.044 98,948 +0.01(+0.25%)
Apr 05, 2004 4.087 4.110 4.031 4.034 112,825 -0.05(-1.22%)
Apr 02, 2004 4.077 4.107 4.061 4.084 37,105 -0.01(-0.32%)
Apr 01, 2004 4.124 4.144 4.077 4.097 63,652 -0.01(-0.32%)
Mar 31, 2004 4.114 4.140 4.110 4.110 47,664 -0.01(-0.24%)
Mar 30, 2004 4.087 4.154 4.087 4.120 57,016 +0.02(+0.40%)
Mar 29, 2004 4.077 4.114 4.061 4.104 54,602 +0.03(+0.65%)
Mar 26, 2004 4.067 4.087 4.057 4.077 27,452 +0.02(+0.49%)
Mar 25, 2004 4.091 4.091 4.037 4.057 38,614 -0.03(-0.81%)
Mar 24, 2004 4.071 4.094 4.047 4.091 50,982 +0.01(+0.16%)
Mar 23, 2004 4.100 4.107 4.051 4.084 65,462 -0.01(-0.16%)
Mar 22, 2004 4.074 4.117 4.067 4.091 49,172 +0.01(+0.24%)
Mar 19, 2004 4.064 4.104 4.064 4.081 51,887 +0.00(+0.08%)
Mar 18, 2004 4.110 4.117 4.077 4.077 42,837 -0.03(-0.81%)
Mar 17, 2004 4.104 4.127 4.097 4.110 36,502 -0.02(-0.48%)
Mar 16, 2004 4.124 4.130 4.077 4.130 46,155 +0.01(+0.32%)
Mar 15, 2004 4.130 4.130 4.084 4.117 23,228 +0.01(+0.16%)
Mar 12, 2004 4.094 4.127 4.091 4.110 48,569 +0.04(+0.98%)
Mar 11, 2004 4.097 4.154 4.071 4.071 43,440 -0.06(-1.44%)
Mar 10, 2004 4.130 4.147 4.110 4.130 31,977 -0.02(-0.48%)
Mar 09, 2004 4.157 4.187 4.147 4.150 73,909 +0.01(+0.24%)
Mar 08, 2004 4.124 4.190 4.124 4.140 68,177 +0.02(+0.40%)
Mar 05, 2004 4.104 4.144 4.104 4.124 47,965 +0.01(+0.32%)
Mar 04, 2004 4.127 4.137 4.077 4.110 70,591 +0.01(+0.24%)
Mar 03, 2004 4.150 4.150 4.091 4.100 58,826 -0.04(-0.96%)
Mar 02, 2004 4.094 4.150 4.094 4.140 63,049 +0.05(+1.13%)
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.