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 (%)
Dec 31, 2021 9.975 10.39 9.822 10.18 46,148 +0.33(+3.36%)
Dec 30, 2021 9.766 9.853 9.766 9.853 13,668 +0.05(+0.53%)
Dec 29, 2021 9.740 9.801 9.624 9.801 17,686 +0.12(+1.26%)
Dec 28, 2021 9.644 9.688 9.574 9.679 23,052 +0.03(+0.36%)
Dec 27, 2021 9.566 9.677 9.566 9.644 9,214 +0.03(+0.27%)
Dec 23, 2021 9.609 9.693 9.487 9.618 18,439 +0.02(+0.18%)
Dec 22, 2021 9.722 9.766 9.451 9.601 24,260 +0.05(+0.51%)
Dec 21, 2021 9.442 9.552 9.442 9.552 16,403 +0.12(+1.25%)
Dec 20, 2021 9.476 9.552 9.341 9.434 29,997 -0.11(-1.15%)
Dec 17, 2021 9.417 9.560 9.414 9.543 16,762 +0.13(+1.34%)
Dec 16, 2021 9.560 9.560 9.383 9.417 19,833 -0.06(-0.62%)
Dec 15, 2021 9.333 9.527 9.308 9.476 41,003 +0.14(+1.53%)
Dec 14, 2021 9.375 9.375 9.299 9.333 11,010 -0.04(-0.45%)
Dec 13, 2021 9.341 9.552 9.265 9.375 23,140 +0.03(+0.36%)
Dec 10, 2021 9.324 9.367 9.217 9.341 11,627 +0.02(+0.18%)
Dec 09, 2021 9.291 9.387 9.270 9.324 6,419 +0.03(+0.27%)
Dec 08, 2021 9.181 9.320 9.181 9.299 32,043 -0.03(-0.27%)
Dec 07, 2021 9.173 9.416 9.148 9.324 14,378 +0.14(+1.56%)
Dec 06, 2021 9.131 9.198 9.055 9.181 20,273 +0.08(+0.93%)
Dec 03, 2021 9.072 9.181 9.072 9.097 31,698 -0.02(-0.18%)
Dec 02, 2021 8.996 9.190 8.996 9.114 4,373 +0.07(+0.74%)
Dec 01, 2021 9.148 9.302 9.046 9.046 12,621 -0.07(-0.76%)
Nov 30, 2021 9.291 9.426 9.116 9.116 49,419 -0.31(-3.29%)
Nov 29, 2021 9.375 9.484 9.375 9.426 21,246 -0.04(-0.44%)
Nov 26, 2021 9.257 9.484 9.122 9.468 13,878 -0.02(-0.18%)
Nov 24, 2021 9.451 9.484 9.447 9.484 17,802 +0.01(+0.08%)
Nov 23, 2021 9.400 9.484 9.400 9.476 8,557 +0.11(+1.17%)
Nov 22, 2021 9.274 9.391 9.239 9.367 19,479 +0.07(+0.73%)
Nov 19, 2021 9.291 9.362 9.232 9.299 29,734 -0.10(-1.08%)
Nov 18, 2021 9.400 9.430 9.392 9.400 8,394 -0.02(-0.26%)
Nov 17, 2021 9.561 9.564 9.424 9.424 16,007 -0.10(-1.09%)
Nov 16, 2021 9.561 9.562 9.528 9.528 4,499 -0.01(-0.13%)
Nov 15, 2021 9.524 9.545 9.494 9.540 7,300 +0.02(+0.22%)
Nov 12, 2021 9.394 9.519 9.394 9.519 10,275 +0.09(+0.98%)
Nov 11, 2021 9.427 9.436 9.411 9.427 15,843 +0.00(+0.00%)
Nov 10, 2021 9.503 9.352 9.427 14,995 -0.04(-0.44%)
Nov 09, 2021 9.469 9.486 9.444 9.469 8,777 -0.05(-0.53%)
Nov 08, 2021 9.536 9.536 9.419 9.519 5,705 -0.01(-0.09%)
Nov 05, 2021 9.545 9.545 9.507 9.528 4,364 +0.04(+0.44%)
Nov 04, 2021 9.503 9.503 9.452 9.486 17,199 -0.04(-0.44%)
Nov 03, 2021 9.545 9.545 9.446 9.528 5,673 +0.02(+0.18%)
Nov 02, 2021 9.424 9.511 9.420 9.511 7,340 +0.08(+0.80%)
Nov 01, 2021 9.394 9.486 9.402 9.436 13,445 +0.03(+0.36%)
Oct 29, 2021 9.394 9.452 9.377 9.402 16,728 +0.13(+1.45%)
Oct 28, 2021 9.553 9.553 9.252 9.268 24,169 -0.28(-2.98%)
Oct 27, 2021 9.528 9.561 9.436 9.553 14,126 +0.03(+0.26%)
Oct 26, 2021 9.545 9.469 9.528 14,391 +0.03(+0.35%)
Oct 25, 2021 9.494 9.536 9.440 9.494 11,847 +0.02(+0.18%)
Oct 22, 2021 9.419 9.503 9.419 9.478 14,919 +0.07(+0.71%)
Oct 21, 2021 9.452 9.478 9.404 9.411 4,688 -0.08(-0.81%)
Oct 20, 2021 9.446 9.488 9.421 9.488 26,210 +0.07(+0.71%)
Oct 19, 2021 9.446 9.446 9.334 9.421 18,479 +0.05(+0.53%)
Oct 18, 2021 9.313 9.371 9.296 9.371 11,441 +0.05(+0.54%)
Oct 15, 2021 9.363 9.367 9.281 9.321 12,209 +0.00(+0.00%)
Oct 14, 2021 9.263 9.355 9.263 9.321 11,278 +0.09(+0.98%)
Oct 13, 2021 9.271 9.280 9.205 9.231 11,401 +0.00(+0.01%)
Oct 12, 2021 9.263 9.280 9.163 9.230 15,368 -0.02(-0.27%)
Oct 11, 2021 9.280 9.280 9.230 9.255 8,451 +0.00(+0.00%)
Oct 08, 2021 9.230 9.271 9.226 9.255 14,521 +0.04(+0.45%)
Oct 07, 2021 9.155 9.263 9.143 9.213 12,962 +0.07(+0.82%)
Oct 06, 2021 9.155 9.155 9.072 9.138 6,846 -0.02(-0.18%)
Oct 05, 2021 9.080 9.222 9.080 9.155 11,770 +0.10(+1.10%)
Oct 04, 2021 9.238 9.288 8.980 9.055 10,858 -0.18(-1.98%)
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.