Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Dividend & Income Fund (NY: DDF )

N/A 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 (%)
Oct 31, 2013 4.316 4.353 4.297 4.339 40,644 +0.03(+0.64%)
Oct 30, 2013 4.320 4.347 4.283 4.311 54,408 -0.00(-0.11%)
Oct 29, 2013 4.302 4.325 4.288 4.316 19,194 +0.01(+0.32%)
Oct 28, 2013 4.274 4.306 4.274 4.302 42,635 +0.00(+0.00%)
Oct 25, 2013 4.306 4.306 4.260 4.302 44,943 +0.02(+0.54%)
Oct 24, 2013 4.279 4.279 4.242 4.279 20,239 +0.03(+0.65%)
Oct 23, 2013 4.256 4.265 4.219 4.251 38,126 +0.00(+0.11%)
Oct 22, 2013 4.237 4.251 4.196 4.246 40,872 +0.03(+0.77%)
Oct 21, 2013 4.205 4.228 4.163 4.214 60,403 -0.00(-0.11%)
Oct 18, 2013 4.177 4.219 4.177 4.219 31,734 +0.04(+0.99%)
Oct 17, 2013 4.127 4.196 4.127 4.177 63,933 +0.02(+0.55%)
Oct 16, 2013 4.129 4.159 4.122 4.154 41,733 +0.06(+1.46%)
Oct 15, 2013 4.118 4.145 4.094 4.094 44,683 -0.03(-0.78%)
Oct 14, 2013 4.067 4.157 4.067 4.127 69,900 +0.01(+0.27%)
Oct 11, 2013 4.085 4.127 4.085 4.116 23,304 +0.02(+0.52%)
Oct 10, 2013 4.057 4.094 4.044 4.094 26,074 +0.08(+2.07%)
Oct 09, 2013 4.025 4.042 4.002 4.011 32,103 -0.03(-0.77%)
Oct 08, 2013 4.056 4.075 4.033 4.042 21,918 -0.04(-0.90%)
Oct 07, 2013 4.093 4.093 4.047 4.079 47,732 -0.02(-0.45%)
Oct 04, 2013 4.097 4.097 4.065 4.097 15,401 +0.02(+0.56%)
Oct 03, 2013 4.079 4.079 4.043 4.075 31,680 -0.03(-0.75%)
Oct 02, 2013 4.061 4.106 4.061 4.105 19,237 +0.01(+0.31%)
Oct 01, 2013 4.042 4.093 4.042 4.093 35,701 +0.03(+0.79%)
Sep 30, 2013 4.038 4.079 4.038 4.061 31,842 -0.03(-0.78%)
Sep 27, 2013 4.097 4.097 4.075 4.093 28,272 +0.00(+0.00%)
Sep 26, 2013 4.084 4.111 4.052 4.093 50,064 +0.01(+0.22%)
Sep 25, 2013 4.097 4.116 4.079 4.084 33,140 -0.03(-0.71%)
Sep 24, 2013 4.107 4.139 4.097 4.113 63,324 +0.01(+0.16%)
Sep 23, 2013 4.111 4.130 4.107 4.107 34,695 -0.02(-0.56%)
Sep 20, 2013 4.166 4.180 4.130 4.130 84,082 -0.05(-1.18%)
Sep 19, 2013 4.185 4.185 4.139 4.179 27,511 -0.01(-0.35%)
Sep 18, 2013 4.134 4.194 4.102 4.194 49,770 +0.04(+0.99%)
Sep 17, 2013 4.116 4.185 4.116 4.152 168,773 +0.05(+1.34%)
Sep 16, 2013 4.097 4.134 4.097 4.097 59,278 +0.00(+0.00%)
Sep 13, 2013 4.061 4.097 4.061 4.097 60,478 +0.03(+0.79%)
Sep 12, 2013 4.084 4.084 4.061 4.065 18,168 -0.01(-0.34%)
Sep 11, 2013 4.070 4.084 4.056 4.079 22,261 +0.01(+0.37%)
Sep 10, 2013 4.041 4.067 4.041 4.064 61,951 +0.02(+0.56%)
Sep 09, 2013 4.010 4.041 4.010 4.041 44,095 +0.03(+0.73%)
Sep 06, 2013 4.010 4.028 4.010 4.012 28,953 +0.01(+0.18%)
Sep 05, 2013 4.019 4.027 3.996 4.005 26,166 -0.02(-0.59%)
Sep 04, 2013 3.996 4.032 3.996 4.029 18,260 +0.01(+0.37%)
Sep 03, 2013 4.019 4.019 3.978 4.014 47,286 +0.04(+0.92%)
Aug 30, 2013 3.996 3.996 3.978 3.978 25,426 -0.01(-0.23%)
Aug 29, 2013 3.964 3.991 3.964 3.987 18,899 +0.00(+0.11%)
Aug 28, 2013 3.969 3.982 3.959 3.982 21,238 +0.01(+0.34%)
Aug 27, 2013 3.996 4.005 3.946 3.969 47,549 -0.05(-1.36%)
Aug 26, 2013 4.023 4.051 4.023 4.023 42,229 +0.01(+0.34%)
Aug 23, 2013 3.991 4.014 3.969 4.010 77,361 +0.01(+0.23%)
Aug 22, 2013 3.978 4.005 3.978 4.000 42,600 +0.02(+0.46%)
Aug 21, 2013 4.000 4.000 3.955 3.982 25,452 -0.03(-0.68%)
Aug 20, 2013 3.959 4.055 3.946 4.010 87,595 +0.04(+1.03%)
Aug 19, 2013 3.996 4.023 3.964 3.969 47,799 -0.05(-1.14%)
Aug 16, 2013 4.032 4.037 4.000 4.014 37,559 -0.03(-0.68%)
Aug 15, 2013 4.041 4.069 3.959 4.041 44,679 -0.05(-1.33%)
Aug 14, 2013 4.114 4.114 4.078 4.096 30,362 +0.01(+0.14%)
Aug 13, 2013 4.122 4.122 4.081 4.090 42,149 -0.03(-0.77%)
Aug 12, 2013 4.122 4.122 4.109 4.122 14,223 -0.01(-0.33%)
Aug 09, 2013 4.090 4.136 4.090 4.136 158,501 +0.03(+0.66%)
Aug 08, 2013 4.118 4.122 4.086 4.109 31,908 +0.00(+0.00%)
Aug 07, 2013 4.081 4.122 4.059 4.109 31,692 +0.00(+0.05%)
Aug 06, 2013 4.104 4.109 4.054 4.106 67,934 -0.02(-0.38%)
Aug 05, 2013 4.131 4.145 4.109 4.122 39,670 -0.02(-0.55%)
Aug 02, 2013 4.149 4.167 4.145 4.145 30,303 -0.01(-0.30%)
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.