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 (%)
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%)
Apr 01, 2010 2.556 2.642 2.642 2.642 102,816 +0.05(+2.03%)
Mar 31, 2010 2.553 2.620 2.553 2.589 35,599 +0.01(+0.37%)
Mar 30, 2010 2.631 2.631 2.580 2.580 22,587 -0.03(-1.30%)
Mar 29, 2010 2.624 2.658 2.597 2.614 105,977 -0.01(-0.39%)
Mar 26, 2010 2.587 2.624 2.556 2.624 68,388 +0.03(+1.18%)
Mar 25, 2010 2.522 2.617 2.485 2.593 66,697 +0.05(+2.00%)
Mar 24, 2010 2.570 2.580 2.508 2.542 92,608 -0.01(-0.40%)
Mar 23, 2010 2.529 2.553 2.505 2.553 52,542 +0.03(+1.08%)
Mar 22, 2010 2.532 2.553 2.481 2.525 35,411 -0.03(-1.33%)
Mar 19, 2010 2.498 2.559 2.481 2.559 43,433 +0.05(+2.03%)
Mar 18, 2010 2.498 2.508 2.478 2.508 103,717 +0.01(+0.54%)
Mar 17, 2010 2.481 2.495 2.468 2.495 25,444 +0.01(+0.55%)
Mar 16, 2010 2.464 2.488 2.447 2.481 80,617 +0.00(+0.14%)
Mar 15, 2010 2.474 2.478 2.464 2.478 25,444 -0.00(-0.14%)
Mar 12, 2010 2.488 2.488 2.444 2.481 102,306 +0.02(+0.65%)
Mar 11, 2010 2.451 2.471 2.451 2.465 63,840 +0.01(+0.32%)
Mar 10, 2010 2.447 2.471 2.444 2.458 72,318 +0.00(+0.10%)
Mar 09, 2010 2.482 2.485 2.442 2.455 27,149 -0.02(-0.82%)
Mar 08, 2010 2.416 2.489 2.416 2.475 117,869 +0.07(+3.09%)
Mar 05, 2010 2.367 2.431 2.367 2.401 117,067 +0.01(+0.28%)
Mar 04, 2010 2.384 2.404 2.384 2.394 29,308 -0.00(-0.14%)
Mar 03, 2010 2.452 2.452 2.374 2.398 50,830 -0.05(-2.20%)
Mar 02, 2010 2.438 2.462 2.435 2.452 39,437 +0.02(+0.97%)
Mar 01, 2010 2.398 2.451 2.394 2.428 83,239 +0.05(+1.98%)
Feb 26, 2010 2.357 2.381 2.340 2.381 35,455 +0.06(+2.46%)
Feb 25, 2010 2.351 2.374 2.324 2.324 61,491 -0.01(-0.58%)
Feb 24, 2010 2.381 2.381 2.324 2.337 139,163 -0.04(-1.56%)
Feb 23, 2010 2.344 2.378 2.293 2.374 75,596 +0.04(+1.58%)
Feb 22, 2010 2.378 2.378 2.277 2.337 111,918 -0.04(-1.70%)
Feb 19, 2010 2.421 2.421 2.378 2.378 34,311 -0.01(-0.56%)
Feb 18, 2010 2.384 2.431 2.357 2.391 46,216 +0.03(+1.14%)
Feb 17, 2010 2.344 2.388 2.344 2.364 49,714 -0.00(-0.14%)
Feb 16, 2010 2.408 2.408 2.341 2.367 50,833 -0.01(-0.21%)
Feb 12, 2010 2.388 2.373 2.373 2.373 31,179 -0.03(-1.19%)
Feb 11, 2010 2.384 2.401 2.347 2.401 54,082 +0.02(+0.80%)
Feb 10, 2010 2.401 2.401 2.366 2.382 25,569 -0.05(-2.18%)
Feb 09, 2010 2.402 2.442 2.402 2.435 71,932 +0.04(+1.65%)
Feb 08, 2010 2.355 2.469 2.339 2.396 40,783 +0.04(+1.70%)
Feb 05, 2010 2.426 2.426 2.355 2.355 73,518 -0.07(-3.03%)
Feb 04, 2010 2.429 2.512 2.382 2.429 86,475 +0.00(+0.00%)
Feb 03, 2010 2.499 2.499 2.426 2.429 44,111 -0.05(-1.89%)
Feb 02, 2010 2.472 2.512 2.416 2.476 88,971 +0.00(+0.14%)
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.