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 28, 2017 6.020 6.031 5.980 5.980 12,616 -0.03(-0.57%)
Apr 27, 2017 6.008 6.018 5.997 6.014 96,476 -0.02(-0.29%)
Apr 26, 2017 5.997 6.066 5.989 6.031 52,932 +0.03(+0.58%)
Apr 25, 2017 6.003 6.008 5.991 5.997 21,149 +0.00(+0.00%)
Apr 24, 2017 5.945 6.008 5.945 5.997 18,587 +0.05(+0.87%)
Apr 21, 2017 5.962 5.991 5.922 5.945 266,023 -0.04(-0.67%)
Apr 20, 2017 5.974 5.996 5.962 5.985 60,687 +0.02(+0.39%)
Apr 19, 2017 5.954 6.003 5.954 5.962 40,089 +0.02(+0.39%)
Apr 18, 2017 5.934 5.951 5.928 5.939 17,055 -0.02(-0.39%)
Apr 17, 2017 5.899 5.968 5.899 5.962 48,003 +0.03(+0.47%)
Apr 13, 2017 5.939 5.966 5.934 5.934 23,408 -0.02(-0.37%)
Apr 12, 2017 5.985 5.988 5.957 5.957 23,558 +0.00(+0.00%)
Apr 11, 2017 5.962 5.991 5.945 5.957 33,151 +0.01(+0.19%)
Apr 10, 2017 5.945 5.957 5.939 5.945 49,358 -0.01(-0.19%)
Apr 07, 2017 5.939 5.956 5.934 5.956 4,742 +0.03(+0.58%)
Apr 06, 2017 5.916 5.928 5.911 5.922 26,207 +0.01(+0.19%)
Apr 05, 2017 5.916 5.951 5.905 5.911 28,106 +0.00(+0.04%)
Apr 04, 2017 5.883 5.914 5.883 5.909 6,852 +0.02(+0.25%)
Apr 03, 2017 5.894 5.934 5.894 5.894 34,235 -0.02(-0.29%)
Mar 31, 2017 5.911 5.929 5.894 5.911 70,596 +0.01(+0.19%)
Mar 30, 2017 5.894 5.911 5.894 5.899 46,888 +0.02(+0.29%)
Mar 29, 2017 5.884 5.905 5.882 5.882 61,489 +0.01(+0.20%)
Mar 28, 2017 5.853 5.916 5.836 5.871 63,469 +0.04(+0.69%)
Mar 27, 2017 5.833 5.885 5.831 5.831 14,084 -0.04(-0.68%)
Mar 24, 2017 5.876 5.876 5.857 5.871 10,669 -0.00(-0.08%)
Mar 23, 2017 5.836 5.876 5.836 5.875 10,454 +0.02(+0.27%)
Mar 22, 2017 5.825 5.859 5.808 5.859 15,607 +0.02(+0.39%)
Mar 21, 2017 5.881 5.881 5.825 5.836 5,470 -0.06(-0.97%)
Mar 20, 2017 5.911 5.911 5.894 5.894 22,285 -0.01(-0.10%)
Mar 17, 2017 5.899 5.911 5.886 5.899 37,861 +0.02(+0.39%)
Mar 16, 2017 5.871 5.888 5.871 5.876 16,819 -0.01(-0.19%)
Mar 15, 2017 5.828 5.888 5.825 5.888 16,579 +0.06(+1.08%)
Mar 14, 2017 5.825 5.831 5.756 5.825 45,698 -0.02(-0.28%)
Mar 13, 2017 5.831 5.848 5.831 5.841 13,696 -0.00(-0.01%)
Mar 10, 2017 5.842 5.905 5.842 5.842 37,605 -0.01(-0.19%)
Mar 09, 2017 5.870 5.870 5.825 5.853 12,459 -0.02(-0.39%)
Mar 08, 2017 5.893 5.893 5.876 5.876 11,921 -0.04(-0.68%)
Mar 07, 2017 5.910 5.916 5.899 5.916 29,824 -0.04(-0.67%)
Mar 06, 2017 5.933 5.956 5.923 5.956 23,319 +0.00(+0.00%)
Mar 03, 2017 5.967 5.967 5.939 5.956 6,453 -0.02(-0.38%)
Mar 02, 2017 5.990 5.990 5.962 5.979 31,293 -0.02(-0.38%)
Mar 01, 2017 5.950 6.002 5.950 6.002 26,077 +0.06(+1.08%)
Feb 28, 2017 5.928 5.939 5.928 5.938 22,317 -0.00(-0.02%)
Feb 27, 2017 5.928 5.956 5.928 5.939 9,754 +0.02(+0.29%)
Feb 24, 2017 5.916 5.939 5.899 5.922 49,666 -0.01(-0.10%)
Feb 23, 2017 5.899 5.927 5.899 5.927 80,054 +0.04(+0.68%)
Feb 22, 2017 5.882 5.910 5.882 5.888 57,819 +0.01(+0.10%)
Feb 21, 2017 5.865 5.899 5.865 5.882 29,025 +0.05(+0.88%)
Feb 17, 2017 5.831 5.831 5.831 0 -0.01(-0.15%)
Feb 16, 2017 5.848 5.864 5.825 5.839 26,737 -0.03(-0.44%)
Feb 15, 2017 5.804 5.865 5.804 5.865 23,272 +0.03(+0.49%)
Feb 14, 2017 5.810 5.842 5.803 5.836 13,088 +0.02(+0.39%)
Feb 13, 2017 5.791 5.816 5.791 5.813 25,938 +0.01(+0.20%)
Feb 10, 2017 5.790 5.802 5.779 5.802 23,297 +0.03(+0.59%)
Feb 09, 2017 5.739 5.768 5.734 5.768 16,622 +0.05(+0.90%)
Feb 08, 2017 5.739 5.756 5.682 5.716 35,966 -0.02(-0.30%)
Feb 07, 2017 5.762 5.762 5.722 5.734 16,820 +0.00(+0.00%)
Feb 06, 2017 5.762 5.762 5.716 5.734 43,786 -0.04(-0.69%)
Feb 03, 2017 5.716 5.796 5.716 5.773 20,815 +0.07(+1.27%)
Feb 02, 2017 5.699 5.701 5.694 5.701 3,801 +0.00(+0.02%)
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.