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 29, 2016 5.127 5.153 5.067 5.121 32,352 -0.02(-0.33%)
Apr 28, 2016 5.111 5.176 5.111 5.138 18,356 -0.03(-0.53%)
Apr 27, 2016 5.100 5.165 5.100 5.165 33,486 +0.09(+1.72%)
Apr 26, 2016 5.062 5.095 5.062 5.078 96,470 +0.02(+0.32%)
Apr 25, 2016 5.084 5.105 5.040 5.062 30,691 -0.02(-0.43%)
Apr 22, 2016 5.105 5.127 5.046 5.084 63,009 -0.01(-0.11%)
Apr 21, 2016 5.089 5.105 5.089 5.089 7,399 -0.01(-0.11%)
Apr 20, 2016 5.084 5.105 5.084 5.095 9,618 +0.02(+0.32%)
Apr 19, 2016 5.073 5.089 5.062 5.078 24,216 -0.04(-0.85%)
Apr 18, 2016 5.022 5.127 5.018 5.122 40,558 +0.11(+2.29%)
Apr 15, 2016 4.986 5.007 4.986 5.007 7,911 +0.02(+0.33%)
Apr 14, 2016 4.991 4.991 4.958 4.991 20,946 +0.00(+0.00%)
Apr 13, 2016 5.029 5.029 4.991 4.991 17,802 +0.01(+0.25%)
Apr 12, 2016 4.935 4.979 4.932 4.979 4,014 +0.03(+0.55%)
Apr 11, 2016 4.957 4.963 4.903 4.952 9,303 +0.00(+0.10%)
Apr 08, 2016 4.946 4.947 4.892 4.947 7,865 +0.08(+1.69%)
Apr 07, 2016 4.914 4.914 4.795 4.864 36,246 -0.07(-1.33%)
Apr 06, 2016 4.849 4.930 4.842 4.930 25,461 +0.10(+2.02%)
Apr 05, 2016 4.860 4.870 4.816 4.832 14,548 -0.08(-1.65%)
Apr 04, 2016 4.925 4.925 4.902 4.914 25,230 -0.01(-0.11%)
Apr 01, 2016 4.903 4.957 4.892 4.919 28,054 -0.02(-0.39%)
Mar 31, 2016 4.952 4.957 4.927 4.938 6,925 -0.01(-0.16%)
Mar 30, 2016 4.914 4.973 4.914 4.946 13,290 +0.07(+1.44%)
Mar 29, 2016 4.823 4.887 4.811 4.876 9,901 +0.05(+1.01%)
Mar 28, 2016 4.843 4.870 4.795 4.827 41,128 +0.03(+0.56%)
Mar 24, 2016 4.784 4.800 4.800 4.800 11,813 -0.01(-0.11%)
Mar 23, 2016 4.854 4.870 4.805 4.805 20,102 -0.09(-1.88%)
Mar 22, 2016 4.870 4.903 4.822 4.898 260,151 +0.04(+0.78%)
Mar 21, 2016 4.870 4.875 4.838 4.860 40,301 +0.01(+0.11%)
Mar 18, 2016 4.851 4.872 4.843 4.854 12,546 +0.02(+0.45%)
Mar 17, 2016 4.786 4.843 4.786 4.832 8,740 +0.05(+1.02%)
Mar 16, 2016 4.735 4.784 4.724 4.784 4,330 +0.05(+1.03%)
Mar 15, 2016 4.730 4.735 4.720 4.735 22,065 -0.02(-0.46%)
Mar 14, 2016 4.767 4.773 4.740 4.757 18,711 -0.02(-0.45%)
Mar 11, 2016 4.740 4.792 4.740 4.778 22,450 +0.08(+1.61%)
Mar 10, 2016 4.697 4.708 4.659 4.702 36,652 +0.04(+0.81%)
Mar 09, 2016 4.632 4.670 4.632 4.665 51,458 +0.07(+1.56%)
Mar 08, 2016 4.640 4.652 4.593 4.593 34,311 -0.07(-1.50%)
Mar 07, 2016 4.636 4.674 4.622 4.663 25,940 +0.02(+0.35%)
Mar 04, 2016 4.587 4.647 4.587 4.647 9,875 +0.07(+1.53%)
Mar 03, 2016 4.550 4.577 4.550 4.577 4,446 +0.04(+0.89%)
Mar 02, 2016 4.485 4.536 4.485 4.536 33,908 +0.02(+0.45%)
Mar 01, 2016 4.464 4.517 4.464 4.516 25,128 +0.10(+2.16%)
Feb 29, 2016 4.437 4.469 4.420 4.420 15,329 -0.02(-0.36%)
Feb 26, 2016 4.442 4.464 4.432 4.437 21,284 -0.02(-0.36%)
Feb 25, 2016 4.361 4.453 4.356 4.453 14,135 +0.10(+2.23%)
Feb 24, 2016 4.286 4.356 4.286 4.356 23,111 +0.03(+0.75%)
Feb 23, 2016 4.356 4.394 4.313 4.324 19,928 -0.06(-1.35%)
Feb 22, 2016 4.377 4.420 4.372 4.383 100,115 +0.04(+0.99%)
Feb 19, 2016 4.324 4.361 4.264 4.340 157,978 +0.01(+0.25%)
Feb 18, 2016 4.280 4.334 4.270 4.329 54,741 +0.05(+1.13%)
Feb 17, 2016 4.205 4.302 4.205 4.280 28,174 +0.09(+2.05%)
Feb 16, 2016 4.162 4.229 4.162 4.194 25,069 +0.03(+0.78%)
Feb 12, 2016 4.157 4.162 4.162 4.162 65,375 +0.05(+1.18%)
Feb 11, 2016 4.114 4.135 4.081 4.114 37,979 -0.06(-1.39%)
Feb 10, 2016 4.214 4.225 4.171 4.171 21,254 -0.03(-0.64%)
Feb 09, 2016 4.177 4.209 4.161 4.198 16,566 -0.02(-0.38%)
Feb 08, 2016 4.225 4.225 4.166 4.214 41,177 -0.06(-1.38%)
Feb 05, 2016 4.316 4.332 4.273 4.273 24,923 -0.05(-1.11%)
Feb 04, 2016 4.348 4.348 4.321 4.321 32,183 -0.02(-0.37%)
Feb 03, 2016 4.305 4.343 4.262 4.337 26,884 +0.02(+0.50%)
Feb 02, 2016 4.316 4.329 4.278 4.316 18,449 -0.04(-0.98%)
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.