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 29, 2020 6.820 6.820 6.601 6.707 45,333 -0.03(-0.45%)
May 28, 2020 6.752 6.782 6.692 6.737 36,667 +0.05(+0.68%)
May 27, 2020 6.578 6.699 6.541 6.692 78,740 +0.17(+2.54%)
May 26, 2020 6.337 6.533 6.277 6.526 100,323 +0.22(+3.47%)
May 22, 2020 6.337 6.371 6.269 6.307 73,435 +0.00(+0.00%)
May 21, 2020 6.307 6.375 6.307 6.307 54,366 -0.04(-0.66%)
May 20, 2020 6.282 6.401 6.222 6.349 77,925 +0.13(+2.17%)
May 19, 2020 6.252 6.386 6.214 6.214 29,321 -0.10(-1.54%)
May 18, 2020 6.334 6.334 6.192 6.311 30,366 +0.20(+3.30%)
May 15, 2020 6.057 6.110 6.019 6.110 19,925 +0.05(+0.86%)
May 14, 2020 5.900 6.057 5.870 6.057 67,127 +0.04(+0.62%)
May 13, 2020 6.289 6.289 5.960 6.020 80,993 -0.28(-4.52%)
May 12, 2020 6.296 6.364 6.296 6.305 20,940 -0.03(-0.46%)
May 11, 2020 6.207 6.334 6.110 6.334 86,499 +0.09(+1.44%)
May 08, 2020 6.237 6.304 6.237 6.244 27,012 +0.04(+0.60%)
May 07, 2020 6.379 6.379 6.207 6.207 63,357 -0.17(-2.70%)
May 06, 2020 6.461 6.513 6.379 6.379 40,192 -0.08(-1.27%)
May 05, 2020 6.454 6.566 6.454 6.461 24,083 +0.04(+0.58%)
May 04, 2020 6.401 6.483 6.356 6.424 29,160 -0.05(-0.81%)
May 01, 2020 6.640 6.693 6.468 6.476 58,170 -0.24(-3.56%)
Apr 30, 2020 6.865 6.872 6.693 6.715 29,804 -0.17(-2.43%)
Apr 29, 2020 6.798 6.955 6.730 6.883 22,599 +0.27(+4.11%)
Apr 28, 2020 6.603 6.857 6.588 6.611 24,645 +0.05(+0.80%)
Apr 27, 2020 6.528 6.738 6.476 6.558 36,354 +0.05(+0.82%)
Apr 24, 2020 6.723 6.723 6.478 6.505 31,024 -0.11(-1.60%)
Apr 23, 2020 6.573 6.678 6.536 6.611 18,946 +0.08(+1.26%)
Apr 22, 2020 6.521 6.693 6.521 6.528 10,189 +0.11(+1.75%)
Apr 21, 2020 6.730 6.730 6.139 6.416 24,332 -0.30(-4.45%)
Apr 20, 2020 6.798 6.835 6.683 6.715 23,676 +0.01(+0.11%)
Apr 17, 2020 6.678 6.753 6.648 6.708 36,105 +0.06(+0.90%)
Apr 16, 2020 6.611 6.715 6.476 6.648 34,661 -0.02(-0.30%)
Apr 15, 2020 6.727 6.809 6.387 6.668 77,507 -0.16(-2.28%)
Apr 14, 2020 6.557 6.824 6.452 6.824 76,556 +0.44(+6.84%)
Apr 13, 2020 6.535 6.591 6.290 6.387 42,856 -0.17(-2.60%)
Apr 09, 2020 6.312 6.661 6.312 6.557 53,313 +0.27(+4.24%)
Apr 08, 2020 6.142 6.290 6.098 6.290 35,996 +0.24(+4.04%)
Apr 07, 2020 6.112 6.327 6.038 6.046 52,158 +0.11(+1.87%)
Apr 06, 2020 5.660 5.955 5.660 5.935 49,402 +0.41(+7.37%)
Apr 03, 2020 5.609 5.705 5.409 5.527 48,589 -0.27(-4.60%)
Apr 02, 2020 5.779 5.949 5.601 5.794 44,925 -0.03(-0.51%)
Apr 01, 2020 6.201 6.201 5.779 5.823 46,732 -0.36(-5.87%)
Mar 31, 2020 5.898 6.428 5.757 6.186 60,933 +0.10(+1.58%)
Mar 30, 2020 6.261 6.261 5.979 6.090 50,741 -0.19(-3.07%)
Mar 27, 2020 6.046 6.342 6.023 6.283 59,522 +0.13(+2.05%)
Mar 26, 2020 6.112 6.535 5.816 6.157 114,213 +0.34(+5.86%)
Mar 25, 2020 5.379 6.357 5.256 5.816 134,993 +0.67(+12.95%)
Mar 24, 2020 4.638 5.305 4.638 5.149 82,762 +0.67(+14.88%)
Mar 23, 2020 4.971 5.085 4.423 4.482 92,913 -0.74(-14.18%)
Mar 20, 2020 4.860 5.831 4.860 5.223 74,369 +0.33(+6.66%)
Mar 19, 2020 4.253 4.897 4.245 4.897 116,028 +0.66(+15.60%)
Mar 18, 2020 5.162 5.512 3.646 4.236 197,298 -1.72(-28.89%)
Mar 17, 2020 5.833 6.052 5.527 5.957 109,765 -0.15(-2.51%)
Mar 16, 2020 6.380 6.617 5.862 6.110 59,621 -0.53(-7.91%)
Mar 13, 2020 6.336 6.697 6.336 6.635 66,925 +0.65(+10.77%)
Mar 12, 2020 6.818 7.022 5.833 5.990 131,462 -1.54(-20.47%)
Mar 11, 2020 8.065 8.065 7.510 7.532 75,734 -0.71(-8.66%)
Mar 10, 2020 8.259 8.327 7.911 8.247 48,843 +0.12(+1.48%)
Mar 09, 2020 7.583 8.521 7.583 8.127 52,908 -1.26(-13.44%)
Mar 06, 2020 9.231 9.596 9.231 9.388 20,434 -0.22(-2.32%)
Mar 05, 2020 9.705 9.778 9.486 9.610 43,495 -0.26(-2.59%)
Mar 04, 2020 9.173 9.917 9.094 9.866 50,925 +0.80(+8.85%)
Mar 03, 2020 8.976 9.355 8.932 9.063 86,330 +0.36(+4.19%)
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.