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 (%)
May 31, 2022 8.766 8.820 8.712 8.766 9,227 -0.05(-0.61%)
May 27, 2022 8.640 8.829 8.622 8.820 17,081 +0.23(+2.72%)
May 26, 2022 8.218 8.595 8.218 8.586 21,716 +0.22(+2.58%)
May 25, 2022 8.164 8.380 8.164 8.371 13,118 +0.13(+1.64%)
May 24, 2022 8.173 8.245 8.092 8.236 10,994 +0.06(+0.77%)
May 23, 2022 8.083 8.236 8.083 8.173 14,589 +0.10(+1.24%)
May 20, 2022 8.254 8.254 7.921 8.073 20,551 -0.03(-0.34%)
May 19, 2022 8.065 8.146 8.002 8.101 28,264 -0.00(-0.05%)
May 18, 2022 8.328 8.328 8.096 8.105 26,843 -0.25(-2.99%)
May 17, 2022 8.284 8.355 8.239 8.355 10,909 +0.17(+2.02%)
May 16, 2022 8.248 8.275 8.176 8.190 20,639 +0.02(+0.27%)
May 13, 2022 8.150 8.284 8.089 8.168 23,262 +0.04(+0.44%)
May 12, 2022 8.275 8.284 8.069 8.132 33,409 -0.17(-2.10%)
May 11, 2022 8.391 8.498 8.306 8.306 7,239 -0.02(-0.27%)
May 10, 2022 8.471 8.471 8.239 8.328 39,494 -0.04(-0.53%)
May 09, 2022 8.667 8.678 8.105 8.373 20,336 -0.35(-3.99%)
May 06, 2022 8.641 8.748 8.578 8.721 16,662 +0.05(+0.62%)
May 05, 2022 8.926 8.926 8.578 8.667 38,181 -0.29(-3.19%)
May 04, 2022 8.944 8.980 8.845 8.953 2,695 +0.07(+0.80%)
May 03, 2022 8.891 8.917 8.811 8.882 22,683 +0.05(+0.61%)
May 02, 2022 8.908 8.980 8.811 8.828 29,545 -0.09(-1.00%)
Apr 29, 2022 8.998 9.051 8.882 8.917 25,668 -0.11(-1.19%)
Apr 28, 2022 8.998 9.050 8.944 9.024 21,867 +0.09(+1.00%)
Apr 27, 2022 9.015 9.060 8.928 8.935 33,129 +0.01(+0.10%)
Apr 26, 2022 8.980 9.060 8.913 8.926 31,055 -0.09(-0.99%)
Apr 25, 2022 8.989 9.015 8.819 9.015 29,859 -0.04(-0.39%)
Apr 22, 2022 9.292 9.311 8.935 9.051 41,057 -0.26(-2.78%)
Apr 21, 2022 9.373 9.480 9.292 9.310 26,869 -0.06(-0.61%)
Apr 20, 2022 9.438 9.562 9.367 9.367 27,048 -0.01(-0.09%)
Apr 19, 2022 9.376 9.436 9.367 9.376 25,138 +0.01(+0.14%)
Apr 18, 2022 9.491 9.491 9.358 9.362 10,873 -0.06(-0.61%)
Apr 14, 2022 9.402 9.420 9.362 9.420 17,667 +0.01(+0.08%)
Apr 13, 2022 9.416 9.429 9.305 9.413 15,489 +0.06(+0.68%)
Apr 12, 2022 9.252 9.393 9.207 9.349 45,062 +0.15(+1.64%)
Apr 11, 2022 9.225 9.426 9.181 9.198 20,127 -0.16(-1.71%)
Apr 08, 2022 9.296 9.384 9.296 9.358 17,442 +0.06(+0.67%)
Apr 07, 2022 9.305 9.314 9.234 9.296 22,504 +0.05(+0.58%)
Apr 06, 2022 9.402 9.572 9.225 9.243 27,292 -0.31(-3.21%)
Apr 05, 2022 9.615 9.660 9.473 9.549 15,963 -0.07(-0.78%)
Apr 04, 2022 9.668 9.668 9.456 9.624 20,105 +0.02(+0.18%)
Apr 01, 2022 9.606 9.633 9.544 9.606 14,115 -0.00(-0.03%)
Mar 31, 2022 9.589 9.615 9.589 9.609 5,324 +0.04(+0.40%)
Mar 30, 2022 9.589 9.624 9.456 9.571 15,498 +0.01(+0.09%)
Mar 29, 2022 9.615 9.633 9.509 9.562 14,960 -0.03(-0.28%)
Mar 28, 2022 9.580 9.624 9.447 9.589 9,188 +0.01(+0.09%)
Mar 25, 2022 9.571 9.606 9.464 9.580 11,560 +0.13(+1.41%)
Mar 24, 2022 9.314 9.476 9.216 9.447 8,521 +0.10(+1.04%)
Mar 23, 2022 9.606 9.606 9.349 9.349 15,799 -0.12(-1.22%)
Mar 22, 2022 9.526 9.526 9.367 9.464 9,840 +0.03(+0.28%)
Mar 21, 2022 9.358 9.518 9.358 9.438 10,537 +0.02(+0.19%)
Mar 18, 2022 9.526 9.526 9.324 9.420 16,545 +0.04(+0.47%)
Mar 17, 2022 9.234 9.438 9.234 9.376 15,545 +0.21(+2.30%)
Mar 16, 2022 9.253 9.341 9.081 9.165 11,472 +0.04(+0.48%)
Mar 15, 2022 9.218 9.376 9.002 9.121 20,919 -0.09(-0.96%)
Mar 14, 2022 9.183 9.421 9.105 9.209 12,637 -0.11(-1.14%)
Mar 11, 2022 9.350 9.403 9.263 9.315 6,985 +0.01(+0.09%)
Mar 10, 2022 9.253 9.387 9.253 9.306 8,169 +0.05(+0.57%)
Mar 09, 2022 9.253 9.403 9.165 9.253 11,716 +0.04(+0.48%)
Mar 08, 2022 9.293 9.293 9.130 9.209 16,317 -0.02(-0.19%)
Mar 07, 2022 9.456 9.456 9.227 9.227 15,107 -0.28(-2.97%)
Mar 04, 2022 9.517 9.534 9.473 9.509 6,017 -0.07(-0.74%)
Mar 03, 2022 9.614 9.641 9.553 9.579 4,830 +0.00(+0.00%)
Mar 02, 2022 9.562 9.623 9.496 9.579 10,855 +0.08(+0.83%)
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.