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 (%)
Jul 31, 2017 6.125 6.154 6.118 6.154 31,851 +0.04(+0.67%)
Jul 28, 2017 6.136 6.142 6.101 6.113 24,592 -0.01(-0.19%)
Jul 27, 2017 6.116 6.148 6.116 6.125 9,285 -0.01(-0.19%)
Jul 26, 2017 6.131 6.142 6.119 6.136 41,717 +0.01(+0.09%)
Jul 25, 2017 6.113 6.131 6.101 6.131 27,549 +0.05(+0.76%)
Jul 24, 2017 6.096 6.107 6.084 6.084 11,826 -0.02(-0.38%)
Jul 21, 2017 6.112 6.112 6.101 6.107 16,498 -0.01(-0.10%)
Jul 20, 2017 6.067 6.113 6.067 6.113 35,927 +0.02(+0.29%)
Jul 19, 2017 6.049 6.096 6.049 6.096 104,216 +0.03(+0.58%)
Jul 18, 2017 6.067 6.067 6.043 6.061 107,369 +0.02(+0.39%)
Jul 17, 2017 6.014 6.055 6.014 6.037 107,003 +0.00(+0.00%)
Jul 14, 2017 6.026 6.043 6.024 6.037 75,768 +0.02(+0.39%)
Jul 13, 2017 6.008 6.032 6.008 6.014 30,876 -0.01(-0.19%)
Jul 12, 2017 6.061 6.061 6.008 6.026 87,866 +0.02(+0.29%)
Jul 11, 2017 5.968 6.014 5.965 6.008 6,794 +0.03(+0.48%)
Jul 10, 2017 6.008 6.014 5.979 5.979 6,643 -0.02(-0.29%)
Jul 07, 2017 6.020 6.026 5.974 5.997 70,526 -0.05(-0.76%)
Jul 06, 2017 6.037 6.055 6.037 6.043 5,629 -0.04(-0.58%)
Jul 05, 2017 6.049 6.078 6.032 6.078 95,020 +0.01(+0.19%)
Jul 03, 2017 6.049 6.089 6.049 6.066 15,550 +0.01(+0.12%)
Jun 30, 2017 6.113 6.136 6.052 6.059 34,081 -0.05(-0.88%)
Jun 29, 2017 6.159 6.165 6.095 6.113 103,696 -0.02(-0.28%)
Jun 28, 2017 6.142 6.153 6.124 6.130 42,885 -0.01(-0.09%)
Jun 27, 2017 6.136 6.168 6.109 6.136 30,398 +0.01(+0.19%)
Jun 26, 2017 6.084 6.136 6.084 6.124 41,346 +0.04(+0.67%)
Jun 23, 2017 6.032 6.101 6.032 6.084 39,206 +0.02(+0.38%)
Jun 22, 2017 6.100 6.102 6.055 6.061 98,866 -0.02(-0.29%)
Jun 21, 2017 6.084 6.123 6.078 6.078 33,508 -0.03(-0.57%)
Jun 20, 2017 6.107 6.124 6.098 6.113 30,471 -0.01(-0.09%)
Jun 19, 2017 6.101 6.124 6.095 6.118 40,037 +0.01(+0.09%)
Jun 16, 2017 6.072 6.118 6.055 6.113 37,925 +0.03(+0.48%)
Jun 15, 2017 6.055 6.084 6.043 6.084 34,882 +0.02(+0.29%)
Jun 14, 2017 6.066 6.084 6.061 6.066 18,460 +0.01(+0.19%)
Jun 13, 2017 6.043 6.070 6.043 6.055 68,147 +0.01(+0.10%)
Jun 12, 2017 6.032 6.061 6.032 6.049 25,054 +0.02(+0.29%)
Jun 09, 2017 6.009 6.055 6.009 6.032 34,435 +0.00(+0.00%)
Jun 08, 2017 6.009 6.049 6.003 6.032 29,582 -0.01(-0.19%)
Jun 07, 2017 5.974 6.066 5.974 6.043 75,737 -0.01(-0.10%)
Jun 06, 2017 6.009 6.101 6.009 6.049 46,078 -0.01(-0.10%)
Jun 05, 2017 5.985 6.066 5.985 6.055 46,617 +0.03(+0.58%)
Jun 02, 2017 6.020 6.032 5.985 6.020 90,800 +0.01(+0.19%)
Jun 01, 2017 5.974 6.014 5.957 6.009 30,738 +0.04(+0.68%)
May 31, 2017 5.966 5.971 5.945 5.968 20,055 -0.03(-0.48%)
May 30, 2017 5.981 5.997 5.974 5.997 13,110 +0.02(+0.39%)
May 26, 2017 6.003 6.020 5.974 5.974 49,098 -0.03(-0.48%)
May 25, 2017 5.957 6.009 5.957 6.003 32,866 +0.03(+0.58%)
May 24, 2017 5.980 5.980 5.945 5.968 26,363 -0.01(-0.19%)
May 23, 2017 5.980 5.980 5.945 5.980 32,355 +0.03(+0.48%)
May 22, 2017 5.951 5.962 5.928 5.951 42,173 +0.00(+0.00%)
May 19, 2017 5.893 5.951 5.888 5.951 35,600 +0.06(+1.08%)
May 18, 2017 5.847 5.887 5.847 5.887 17,983 +0.03(+0.59%)
May 17, 2017 5.945 5.945 5.853 5.853 34,953 -0.10(-1.65%)
May 16, 2017 5.956 5.962 5.945 5.951 26,826 +0.01(+0.10%)
May 15, 2017 5.952 5.969 5.945 5.945 12,876 +0.00(+0.00%)
May 12, 2017 5.945 5.951 5.945 5.945 9,515 -0.01(-0.10%)
May 11, 2017 5.945 5.966 5.945 5.951 17,607 -0.01(-0.10%)
May 10, 2017 5.951 5.962 5.945 5.957 21,694 +0.01(+0.10%)
May 09, 2017 5.983 5.991 5.951 5.951 21,392 -0.02(-0.29%)
May 08, 2017 5.991 5.991 5.968 5.968 4,668 -0.02(-0.29%)
May 05, 2017 5.957 6.003 5.939 5.985 90,392 +0.01(+0.10%)
May 04, 2017 5.985 5.985 5.968 5.980 7,336 +0.01(+0.15%)
May 03, 2017 5.962 5.971 5.951 5.971 12,453 +0.01(+0.24%)
May 02, 2017 5.968 5.980 5.957 5.957 25,580 -0.03(-0.58%)
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.