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 (%)
Dec 30, 2022 7.712 7.886 7.702 7.867 92,942 +0.20(+2.65%)
Dec 29, 2022 7.605 7.712 7.605 7.663 24,795 +0.07(+0.89%)
Dec 28, 2022 7.605 7.731 7.596 7.596 28,936 -0.08(-1.01%)
Dec 27, 2022 7.673 7.683 7.605 7.673 24,923 +0.01(+0.13%)
Dec 23, 2022 7.557 7.702 7.499 7.663 37,744 +0.00(+0.00%)
Dec 22, 2022 7.741 7.741 7.625 7.663 37,279 -0.14(-1.74%)
Dec 21, 2022 7.867 7.867 7.741 7.799 22,229 +0.18(+2.33%)
Dec 20, 2022 7.640 7.640 7.481 7.621 23,646 +0.06(+0.74%)
Dec 19, 2022 7.546 7.612 7.546 7.565 24,010 +0.01(+0.12%)
Dec 16, 2022 7.603 7.603 7.387 7.556 16,411 -0.12(-1.59%)
Dec 15, 2022 7.743 7.790 7.621 7.678 15,052 -0.17(-2.15%)
Dec 14, 2022 7.771 7.931 7.743 7.846 30,185 +0.08(+0.97%)
Dec 13, 2022 7.931 8.109 7.771 7.771 36,444 -0.06(-0.72%)
Dec 12, 2022 7.771 7.846 7.706 7.828 22,461 +0.07(+0.97%)
Dec 09, 2022 7.875 7.875 7.706 7.753 41,050 -0.16(-2.01%)
Dec 08, 2022 7.950 7.950 7.781 7.912 11,225 +0.08(+1.08%)
Dec 07, 2022 7.846 7.880 7.798 7.828 10,494 +0.06(+0.72%)
Dec 06, 2022 7.875 7.875 7.687 7.771 31,149 +0.03(+0.36%)
Dec 05, 2022 7.809 7.884 7.697 7.743 22,706 -0.17(-2.19%)
Dec 02, 2022 7.856 7.931 7.856 7.917 2,570 -0.03(-0.41%)
Dec 01, 2022 8.025 8.025 7.940 7.950 18,245 -0.05(-0.59%)
Nov 30, 2022 8.025 8.045 7.856 7.996 54,401 -0.02(-0.23%)
Nov 29, 2022 7.968 8.043 7.940 8.015 10,699 +0.05(+0.59%)
Nov 28, 2022 7.996 8.118 7.968 7.968 42,523 -0.17(-2.07%)
Nov 25, 2022 8.053 8.146 7.950 8.137 21,080 +0.14(+1.76%)
Nov 23, 2022 8.053 8.116 7.981 7.996 19,426 +0.03(+0.35%)
Nov 22, 2022 7.903 8.006 7.856 7.968 15,454 +0.05(+0.59%)
Nov 21, 2022 8.015 8.015 7.921 7.921 16,998 -0.08(-0.94%)
Nov 18, 2022 7.996 8.088 7.968 7.996 28,298 +0.01(+0.12%)
Nov 17, 2022 8.043 8.099 7.962 7.987 11,132 -0.10(-1.26%)
Nov 16, 2022 7.935 8.150 7.935 8.089 56,835 +0.08(+0.99%)
Nov 15, 2022 8.075 8.112 7.926 8.010 19,554 +0.05(+0.57%)
Nov 14, 2022 7.963 8.089 7.926 7.964 23,142 -0.08(-1.03%)
Nov 11, 2022 7.684 8.252 7.591 8.047 86,581 +0.55(+7.33%)
Nov 10, 2022 7.451 7.582 7.451 7.498 27,583 +0.20(+2.81%)
Nov 09, 2022 7.358 7.377 7.284 7.293 27,858 -0.08(-1.14%)
Nov 08, 2022 7.367 7.470 7.365 7.377 31,878 -0.02(-0.25%)
Nov 07, 2022 7.367 7.424 7.330 7.395 16,524 +0.06(+0.76%)
Nov 04, 2022 7.302 7.381 7.246 7.339 4,928 +0.07(+0.90%)
Nov 03, 2022 7.358 7.386 7.134 7.274 45,008 -0.12(-1.64%)
Nov 02, 2022 7.488 7.572 7.395 7.395 26,244 -0.16(-2.10%)
Nov 01, 2022 7.507 7.572 7.507 7.554 11,520 +0.07(+1.00%)
Oct 31, 2022 7.423 7.516 7.423 7.479 17,690 +0.03(+0.37%)
Oct 28, 2022 7.470 7.498 7.330 7.451 32,479 +0.13(+1.78%)
Oct 27, 2022 7.423 7.423 7.311 7.321 18,917 -0.03(-0.38%)
Oct 26, 2022 7.423 7.516 7.311 7.349 22,029 -0.06(-0.75%)
Oct 25, 2022 7.395 7.460 7.395 7.405 24,302 -0.03(-0.38%)
Oct 24, 2022 6.967 7.665 6.967 7.433 330,206 +0.47(+6.68%)
Oct 21, 2022 6.827 6.967 6.827 6.967 12,532 +0.12(+1.77%)
Oct 20, 2022 6.864 6.976 6.790 6.846 12,204 -0.00(-0.04%)
Oct 19, 2022 6.904 6.978 6.845 6.848 10,408 -0.09(-1.33%)
Oct 18, 2022 7.024 7.024 6.913 6.941 13,287 +0.11(+1.62%)
Oct 17, 2022 6.876 6.932 6.830 6.830 12,614 +0.08(+1.23%)
Oct 14, 2022 6.959 7.005 6.747 6.747 14,339 -0.18(-2.67%)
Oct 13, 2022 6.664 6.996 6.664 6.932 14,322 +0.10(+1.49%)
Oct 12, 2022 6.747 6.913 6.735 6.830 22,953 +0.07(+1.09%)
Oct 11, 2022 6.682 6.885 6.664 6.756 33,466 +0.01(+0.14%)
Oct 10, 2022 6.756 6.839 6.710 6.747 33,957 -0.16(-2.28%)
Oct 07, 2022 6.996 6.996 6.858 6.904 19,951 -0.15(-2.10%)
Oct 06, 2022 7.237 7.237 7.038 7.052 16,783 -0.29(-3.90%)
Oct 05, 2022 7.052 7.338 6.978 7.338 70,169 +0.22(+3.12%)
Oct 04, 2022 7.024 7.142 7.005 7.116 29,426 +0.24(+3.49%)
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.