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, 2005 4.004 4.087 3.984 4.081 113,730 +0.05(+1.32%)
Jan 28, 2005 4.028 4.067 4.014 4.028 35,899 -0.02(-0.41%)
Jan 27, 2005 4.044 4.061 4.028 4.044 43,742 +0.03(+0.83%)
Jan 26, 2005 4.028 4.071 4.011 4.011 92,915 -0.03(-0.82%)
Jan 25, 2005 4.041 4.044 4.014 4.044 116,445 -0.03(-0.65%)
Jan 24, 2005 4.011 4.077 3.994 4.071 29,865 +0.05(+1.32%)
Jan 21, 2005 4.024 4.064 3.998 4.018 58,524 -0.01(-0.25%)
Jan 20, 2005 3.941 4.028 3.941 4.028 84,166 +0.07(+1.84%)
Jan 19, 2005 3.978 4.014 3.935 3.955 102,568 -0.02(-0.42%)
Jan 18, 2005 3.994 4.021 3.951 3.971 91,406 -0.04(-0.99%)
Jan 14, 2005 4.011 4.018 3.968 4.011 47,362 +0.02(+0.41%)
Jan 13, 2005 4.077 4.091 3.991 3.994 44,949 -0.08(-2.03%)
Jan 12, 2005 4.021 4.087 3.994 4.077 57,619 +0.06(+1.57%)
Jan 11, 2005 4.011 4.034 3.981 4.014 43,742 +0.02(+0.58%)
Jan 10, 2005 4.061 4.087 3.981 3.991 66,971 -0.10(-2.51%)
Jan 07, 2005 3.994 4.094 3.994 4.094 34,993 +0.07(+1.65%)
Jan 06, 2005 4.037 4.061 3.978 4.028 74,211 -0.03(-0.82%)
Jan 05, 2005 4.011 4.061 3.931 4.061 86,278 +0.02(+0.41%)
Jan 04, 2005 4.028 4.077 4.011 4.044 102,266 +0.00(+0.00%)
Jan 03, 2005 4.044 4.057 3.978 4.044 171,651 +0.02(+0.58%)
Dec 31, 2004 3.984 4.021 3.965 4.021 64,557 +0.06(+1.51%)
Dec 30, 2004 3.991 3.994 3.925 3.961 73,004 +0.00(+0.08%)
Dec 29, 2004 3.945 3.994 3.941 3.958 55,809 -0.03(-0.75%)
Dec 28, 2004 3.975 3.991 3.928 3.988 81,451 +0.03(+0.67%)
Dec 27, 2004 3.945 3.988 3.931 3.961 48,267 +0.03(+0.76%)
Dec 23, 2004 3.945 3.958 3.921 3.931 137,562 +0.00(+0.08%)
Dec 22, 2004 3.941 3.948 3.905 3.928 25,340 -0.02(-0.42%)
Dec 21, 2004 3.878 3.945 3.855 3.945 146,612 +0.10(+2.59%)
Dec 20, 2004 3.918 3.931 3.829 3.845 169,238 -0.08(-1.94%)
Dec 17, 2004 3.951 3.951 3.908 3.921 55,809 -0.03(-0.76%)
Dec 16, 2004 3.931 3.951 3.928 3.951 54,602 +0.01(+0.25%)
Dec 15, 2004 3.968 4.018 3.925 3.941 78,133 -0.06(-1.49%)
Dec 14, 2004 4.011 4.021 3.945 4.001 98,948 -0.01(-0.25%)
Dec 13, 2004 4.021 4.054 3.991 4.011 87,484 +0.00(+0.00%)
Dec 10, 2004 4.001 4.051 3.998 4.011 36,502 -0.02(-0.41%)
Dec 09, 2004 4.004 4.057 3.981 4.028 62,144 -0.01(-0.25%)
Dec 08, 2004 4.001 4.054 3.988 4.037 65,462 -0.02(-0.49%)
Dec 07, 2004 3.928 4.057 3.928 4.057 87,183 +0.11(+2.86%)
Dec 06, 2004 4.011 4.037 3.928 3.945 47,965 -0.04(-0.92%)
Dec 03, 2004 3.928 3.988 3.928 3.981 48,267 +0.02(+0.59%)
Dec 02, 2004 3.951 4.004 3.945 3.958 45,250 +0.01(+0.25%)
Dec 01, 2004 3.865 3.975 3.862 3.948 52,490 +0.05(+1.28%)
Nov 30, 2004 4.004 4.034 3.898 3.898 66,971 -0.07(-1.75%)
Nov 29, 2004 4.031 4.084 3.921 3.968 166,523 -0.04(-1.07%)
Nov 26, 2004 4.018 4.018 3.978 4.011 33,183 +0.03(+0.67%)
Nov 24, 2004 4.011 4.014 3.852 3.984 163,808 -0.01(-0.17%)
Nov 23, 2004 4.021 4.051 3.945 3.991 98,948 -0.02(-0.50%)
Nov 22, 2004 4.014 4.031 3.941 4.011 84,769 -0.01(-0.25%)
Nov 19, 2004 4.054 4.117 4.021 4.021 133,640 -0.07(-1.62%)
Nov 18, 2004 3.968 4.120 3.958 4.087 146,311 +0.16(+3.96%)
Nov 17, 2004 3.915 3.945 3.882 3.931 57,619 -0.01(-0.34%)
Nov 16, 2004 3.892 3.945 3.872 3.945 91,105 +0.03(+0.85%)
Nov 15, 2004 3.918 3.931 3.872 3.912 84,769 +0.04(+1.03%)
Nov 12, 2004 3.858 3.918 3.858 3.872 53,396 -0.02(-0.51%)
Nov 11, 2004 3.819 3.898 3.805 3.892 84,769 +0.06(+1.47%)
Nov 10, 2004 3.829 3.845 3.782 3.835 77,228 +0.02(+0.43%)
Nov 09, 2004 3.829 3.845 3.802 3.819 45,552 -0.02(-0.52%)
Nov 08, 2004 3.862 3.865 3.829 3.839 94,423 -0.04(-1.03%)
Nov 05, 2004 3.958 3.958 3.839 3.878 86,278 -0.07(-1.68%)
Nov 04, 2004 3.958 3.961 3.908 3.945 79,038 +0.02(+0.42%)
Nov 03, 2004 3.915 3.961 3.912 3.928 85,071 +0.01(+0.25%)
Nov 02, 2004 3.895 3.918 3.895 3.918 44,949 +0.04(+0.94%)
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.