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 (%)
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%)
Mar 01, 2022 9.500 9.790 9.315 9.500 24,406 -0.01(-0.09%)
Feb 28, 2022 9.526 9.676 9.438 9.509 20,300 -0.03(-0.28%)
Feb 25, 2022 9.421 9.632 9.420 9.535 22,418 +0.28(+3.05%)
Feb 24, 2022 9.121 9.412 8.856 9.253 33,165 +0.08(+0.86%)
Feb 23, 2022 9.094 9.218 9.094 9.174 11,636 +0.07(+0.73%)
Feb 22, 2022 9.191 9.306 9.006 9.108 46,134 -0.15(-1.57%)
Feb 18, 2022 9.253 0 -0.03(-0.28%)
Feb 17, 2022 9.288 9.473 9.271 9.280 30,117 -0.15(-1.60%)
Feb 16, 2022 9.886 9.886 9.291 9.431 53,382 -0.22(-2.27%)
Feb 15, 2022 9.676 9.865 9.597 9.650 12,486 +0.02(+0.18%)
Feb 14, 2022 9.553 10.02 9.553 9.632 12,804 -0.19(-1.96%)
Feb 11, 2022 9.833 9.925 9.644 9.825 15,579 -0.06(-0.62%)
Feb 10, 2022 10.02 10.15 9.886 9.886 3,941 -0.12(-1.23%)
Feb 09, 2022 10.000 10.11 10.000 10.01 19,235 +0.03(+0.26%)
Feb 08, 2022 9.913 9.982 9.913 9.982 12,163 +0.08(+0.80%)
Feb 07, 2022 9.851 9.947 9.816 9.903 10,999 +0.02(+0.18%)
Feb 04, 2022 9.816 9.912 9.807 9.886 22,791 +0.00(+0.00%)
Feb 03, 2022 10.03 9.851 9.886 13,439 -0.14(-1.40%)
Feb 02, 2022 9.956 10.05 9.930 10.03 20,849 +0.04(+0.44%)
Feb 01, 2022 10.000 10.04 9.925 9.982 23,830 -0.02(-0.18%)
Jan 31, 2022 9.982 9.868 10.000 22,528 +0.04(+0.35%)
Jan 28, 2022 10.10 10.22 9.772 9.965 90,042 +0.09(+0.89%)
Jan 27, 2022 9.965 10.000 9.816 9.877 72,127 +0.04(+0.45%)
Jan 26, 2022 9.658 10.13 9.658 9.833 139,575 +0.12(+1.26%)
Jan 25, 2022 9.194 9.787 9.006 9.711 111,212 +0.55(+6.02%)
Jan 24, 2022 9.431 9.579 8.809 9.159 186,283 -0.27(-2.88%)
Jan 21, 2022 9.825 9.886 9.422 9.431 29,886 -0.40(-4.10%)
Jan 20, 2022 9.860 10.01 9.816 9.833 17,816 -0.12(-1.16%)
Jan 19, 2022 10.00 10.16 9.914 9.949 19,473 -0.03(-0.35%)
Jan 18, 2022 10.14 10.14 9.957 9.983 26,454 -0.16(-1.55%)
Jan 14, 2022 10.14 0 -0.04(-0.43%)
Jan 13, 2022 10.19 10.24 10.17 10.18 27,858 -0.01(-0.13%)
Jan 12, 2022 10.23 10.31 10.19 10.20 28,480 +0.06(+0.56%)
Jan 11, 2022 10.06 10.23 10.00 10.14 36,920 +0.09(+0.87%)
Jan 10, 2022 10.05 10.15 9.992 10.05 15,777 -0.08(-0.77%)
Jan 07, 2022 10.02 10.17 9.896 10.13 18,367 +0.10(+1.04%)
Jan 06, 2022 9.888 10.07 9.835 10.03 22,395 +0.09(+0.88%)
Jan 05, 2022 10.06 10.16 9.940 9.940 16,549 -0.12(-1.21%)
Jan 04, 2022 10.13 10.17 9.940 10.06 22,714 -0.01(-0.09%)
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.