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, 2011 2.857 2.905 2.857 2.879 45,133 +0.04(+1.29%)
Jan 28, 2011 2.909 2.909 2.843 2.843 68,173 -0.04(-1.31%)
Jan 27, 2011 2.890 2.898 2.872 2.880 25,789 -0.00(-0.09%)
Jan 26, 2011 2.861 2.953 2.857 2.883 83,098 +0.01(+0.38%)
Jan 25, 2011 2.861 2.876 2.843 2.872 52,649 +0.02(+0.64%)
Jan 24, 2011 2.817 2.868 2.817 2.854 51,548 +0.01(+0.26%)
Jan 21, 2011 2.843 2.862 2.843 2.846 37,068 +0.01(+0.39%)
Jan 20, 2011 2.824 2.898 2.824 2.835 58,154 +0.00(+0.13%)
Jan 19, 2011 2.872 2.872 2.832 2.832 26,375 -0.03(-0.95%)
Jan 18, 2011 2.835 2.876 2.835 2.859 45,473 -0.01(-0.33%)
Jan 14, 2011 2.850 2.872 2.850 2.868 31,983 +0.01(+0.39%)
Jan 13, 2011 2.890 2.890 2.853 2.857 47,682 -0.01(-0.51%)
Jan 12, 2011 2.832 2.876 2.832 2.872 44,181 +0.01(+0.48%)
Jan 11, 2011 2.847 2.873 2.847 2.858 37,470 +0.01(+0.38%)
Jan 10, 2011 2.851 2.851 2.838 2.847 19,398 -0.01(-0.38%)
Jan 07, 2011 2.850 2.858 2.833 2.858 25,713 +0.01(+0.51%)
Jan 06, 2011 2.825 2.844 2.825 2.844 23,271 +0.01(+0.26%)
Jan 05, 2011 2.811 2.840 2.811 2.836 27,440 +0.00(+0.00%)
Jan 04, 2011 2.836 2.847 2.825 2.836 28,248 -0.01(-0.38%)
Jan 03, 2011 2.851 2.865 2.833 2.847 24,054 +0.01(+0.39%)
Dec 31, 2010 2.847 2.847 2.814 2.836 56,018 +0.02(+0.77%)
Dec 30, 2010 2.811 2.822 2.811 2.814 33,774 -0.00(-0.14%)
Dec 29, 2010 2.804 2.822 2.804 2.818 32,208 +0.01(+0.40%)
Dec 28, 2010 2.811 2.822 2.804 2.807 20,445 +0.00(+0.13%)
Dec 27, 2010 2.763 2.804 2.763 2.804 21,873 +0.02(+0.79%)
Dec 23, 2010 2.738 2.785 2.738 2.782 43,299 +0.01(+0.53%)
Dec 22, 2010 2.727 2.789 2.727 2.767 79,001 -0.01(-0.31%)
Dec 21, 2010 2.800 2.800 2.763 2.776 25,982 -0.01(-0.47%)
Dec 20, 2010 2.785 2.804 2.767 2.789 37,034 +0.02(+0.79%)
Dec 17, 2010 2.760 2.782 2.753 2.767 66,474 +0.00(+0.12%)
Dec 16, 2010 2.731 2.800 2.731 2.764 67,962 +0.04(+1.62%)
Dec 15, 2010 2.749 2.749 2.683 2.720 214,048 -0.03(-1.09%)
Dec 14, 2010 2.699 2.775 2.699 2.750 107,354 -0.01(-0.39%)
Dec 13, 2010 2.768 2.786 2.761 2.761 120,112 -0.01(-0.52%)
Dec 10, 2010 2.728 2.782 2.714 2.775 79,716 +0.03(+1.12%)
Dec 09, 2010 2.725 2.790 2.717 2.744 101,091 -0.03(-1.24%)
Dec 08, 2010 2.768 2.808 2.764 2.779 16,673 -0.01(-0.26%)
Dec 07, 2010 2.790 2.804 2.782 2.786 38,234 +0.01(+0.39%)
Dec 06, 2010 2.782 2.790 2.764 2.775 33,693 -0.01(-0.52%)
Dec 03, 2010 2.763 2.793 2.721 2.790 45,875 +0.01(+0.26%)
Dec 02, 2010 2.772 2.800 2.757 2.782 52,141 +0.03(+0.92%)
Dec 01, 2010 2.753 2.773 2.688 2.757 72,880 +0.03(+0.93%)
Nov 30, 2010 2.732 2.761 2.732 2.732 42,842 -0.01(-0.53%)
Nov 29, 2010 2.779 2.779 2.732 2.746 55,581 -0.01(-0.26%)
Nov 26, 2010 2.757 2.757 2.717 2.753 50,746 +0.02(+0.79%)
Nov 24, 2010 2.717 2.732 2.732 2.732 54,864 +0.03(+1.29%)
Nov 23, 2010 2.714 2.714 2.685 2.697 33,834 -0.02(-0.75%)
Nov 22, 2010 2.735 2.739 2.700 2.717 47,724 +0.00(+0.00%)
Nov 19, 2010 2.710 2.728 2.710 2.717 28,975 +0.01(+0.27%)
Nov 18, 2010 2.721 2.746 2.699 2.710 125,841 +0.01(+0.50%)
Nov 17, 2010 2.670 2.710 2.670 2.697 34,905 +0.02(+0.85%)
Nov 16, 2010 2.728 2.728 2.569 2.674 137,182 -0.07(-2.37%)
Nov 15, 2010 2.768 2.772 2.725 2.739 134,569 -0.02(-0.77%)
Nov 12, 2010 2.800 2.800 2.746 2.760 116,786 -0.05(-1.81%)
Nov 11, 2010 2.829 2.829 2.779 2.811 23,675 +0.00(+0.00%)
Nov 10, 2010 2.840 2.855 2.743 2.811 116,578 -0.05(-1.64%)
Nov 09, 2010 2.851 2.887 2.840 2.858 67,376 +0.00(+0.09%)
Nov 08, 2010 2.809 2.870 2.809 2.856 143,515 +0.03(+0.89%)
Nov 05, 2010 2.838 2.852 2.816 2.830 157,707 -0.00(-0.13%)
Nov 04, 2010 2.795 2.838 2.762 2.834 117,379 +0.03(+1.02%)
Nov 03, 2010 2.812 2.812 2.755 2.805 98,822 +0.01(+0.51%)
Nov 02, 2010 2.795 2.802 2.780 2.791 51,754 -0.00(-0.13%)
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.