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 (%)
Apr 30, 2015 5.208 5.218 5.152 5.152 25,116 -0.06(-1.17%)
Apr 29, 2015 5.195 5.218 5.195 5.213 18,150 -0.01(-0.11%)
Apr 28, 2015 5.182 5.238 5.167 5.219 332,827 +0.04(+0.70%)
Apr 27, 2015 5.208 5.208 5.170 5.182 40,629 -0.02(-0.29%)
Apr 24, 2015 5.208 5.213 5.172 5.198 44,489 +0.01(+0.10%)
Apr 23, 2015 5.198 5.198 5.187 5.193 19,544 -0.01(-0.10%)
Apr 22, 2015 5.167 5.198 5.165 5.198 88,463 +0.03(+0.59%)
Apr 21, 2015 5.182 5.182 5.132 5.167 34,552 +0.01(+0.20%)
Apr 20, 2015 5.132 5.176 5.132 5.157 26,748 +0.01(+0.20%)
Apr 17, 2015 5.177 5.177 5.091 5.147 37,095 -0.04(-0.78%)
Apr 16, 2015 5.162 5.198 5.162 5.187 51,287 -0.00(-0.00%)
Apr 15, 2015 5.182 5.193 5.157 5.187 64,337 +0.03(+0.59%)
Apr 14, 2015 5.132 5.162 5.132 5.157 109,868 +0.01(+0.20%)
Apr 13, 2015 5.157 5.172 5.137 5.147 61,682 -0.01(-0.10%)
Apr 10, 2015 5.121 5.152 5.091 5.152 32,843 +0.01(+0.20%)
Apr 09, 2015 5.142 5.142 5.121 5.142 9,384 +0.03(+0.50%)
Apr 08, 2015 5.137 5.142 5.092 5.116 38,720 -0.03(-0.67%)
Apr 07, 2015 5.125 5.166 5.125 5.151 35,103 +0.04(+0.69%)
Apr 06, 2015 5.044 5.120 5.039 5.115 70,479 +0.07(+1.40%)
Apr 02, 2015 5.050 5.044 5.044 5.044 17,805 -0.01(-0.20%)
Apr 01, 2015 5.070 5.090 5.043 5.055 13,146 -0.03(-0.60%)
Mar 31, 2015 5.066 5.092 5.044 5.085 43,497 -0.01(-0.20%)
Mar 30, 2015 5.019 5.095 5.019 5.095 39,415 +0.08(+1.51%)
Mar 27, 2015 5.009 5.019 4.989 5.019 66,075 +0.03(+0.61%)
Mar 26, 2015 4.974 5.009 4.969 4.989 23,606 -0.01(-0.20%)
Mar 25, 2015 5.024 5.039 4.989 4.999 51,187 -0.03(-0.50%)
Mar 24, 2015 5.075 5.075 5.024 5.024 17,659 -0.05(-1.00%)
Mar 23, 2015 5.050 5.085 5.050 5.075 44,729 +0.03(+0.50%)
Mar 20, 2015 5.009 5.050 5.009 5.050 27,177 +0.05(+1.01%)
Mar 19, 2015 4.969 4.999 4.969 4.999 30,902 -0.02(-0.30%)
Mar 18, 2015 4.964 5.014 4.913 5.014 19,952 +0.05(+1.02%)
Mar 17, 2015 4.964 4.974 4.933 4.964 33,286 -0.02(-0.41%)
Mar 16, 2015 4.948 4.989 4.948 4.984 28,611 +0.04(+0.82%)
Mar 13, 2015 4.938 4.943 4.908 4.943 23,171 -0.02(-0.31%)
Mar 12, 2015 4.918 4.962 4.918 4.959 27,401 +0.05(+0.93%)
Mar 11, 2015 4.948 4.948 4.868 4.913 110,306 -0.02(-0.49%)
Mar 10, 2015 4.942 4.972 4.937 4.937 16,715 -0.06(-1.11%)
Mar 09, 2015 5.022 5.028 4.987 4.992 47,938 -0.01(-0.10%)
Mar 06, 2015 5.053 5.068 4.987 4.997 46,714 -0.08(-1.49%)
Mar 05, 2015 5.078 5.078 5.053 5.073 24,499 +0.00(+0.10%)
Mar 04, 2015 5.068 5.073 5.049 5.068 20,698 -0.02(-0.30%)
Mar 03, 2015 5.108 5.108 5.068 5.083 6,528 -0.02(-0.39%)
Mar 02, 2015 5.078 5.103 5.073 5.103 68,729 +0.02(+0.49%)
Feb 27, 2015 5.083 5.103 5.068 5.078 39,828 -0.02(-0.48%)
Feb 26, 2015 5.098 5.103 5.093 5.103 12,924 +0.01(+0.20%)
Feb 25, 2015 5.098 5.098 5.083 5.093 26,064 +0.01(+0.10%)
Feb 24, 2015 5.078 5.088 5.058 5.088 12,849 +0.01(+0.20%)
Feb 23, 2015 5.067 5.078 5.058 5.078 16,125 +0.02(+0.30%)
Feb 20, 2015 5.028 5.068 5.018 5.063 37,141 +0.00(+0.02%)
Feb 19, 2015 5.063 5.063 5.053 5.062 29,674 +0.01(+0.18%)
Feb 18, 2015 5.053 5.060 5.038 5.053 23,832 +0.01(+0.10%)
Feb 17, 2015 5.053 5.063 5.043 5.048 22,148 +0.01(+0.10%)
Feb 13, 2015 5.048 5.043 5.043 5.043 32,023 +0.02(+0.30%)
Feb 12, 2015 5.022 5.063 5.017 5.028 30,261 +0.00(+0.00%)
Feb 11, 2015 5.007 5.028 4.987 5.028 86,931 +0.04(+0.83%)
Feb 10, 2015 4.971 4.986 4.956 4.986 30,553 +0.04(+0.81%)
Feb 09, 2015 4.991 5.001 4.946 4.946 88,917 -0.06(-1.10%)
Feb 06, 2015 5.026 5.032 4.986 5.001 32,029 +0.02(+0.30%)
Feb 05, 2015 4.981 5.001 4.971 4.986 23,804 +0.03(+0.61%)
Feb 04, 2015 4.963 4.998 4.956 4.956 18,196 -0.01(-0.30%)
Feb 03, 2015 4.966 4.986 4.946 4.971 85,829 +0.03(+0.71%)
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.