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 (%)
Aug 31, 2004 3.762 3.762 3.716 3.749 47,362 +0.02(+0.53%)
Aug 30, 2004 3.729 3.786 3.703 3.729 78,133 -0.02(-0.44%)
Aug 27, 2004 3.739 3.762 3.693 3.746 43,139 +0.02(+0.53%)
Aug 26, 2004 3.703 3.736 3.670 3.726 14,781 +0.04(+1.08%)
Aug 25, 2004 3.693 3.762 3.686 3.686 59,429 -0.02(-0.63%)
Aug 24, 2004 3.646 3.713 3.646 3.709 78,434 +0.06(+1.63%)
Aug 23, 2004 3.653 3.706 3.646 3.650 94,121 -0.00(-0.09%)
Aug 20, 2004 3.729 3.729 3.646 3.653 46,155 -0.07(-1.87%)
Aug 19, 2004 3.699 3.726 3.656 3.723 42,837 +0.04(+1.17%)
Aug 18, 2004 3.646 3.693 3.646 3.679 36,502 +0.01(+0.36%)
Aug 17, 2004 3.679 3.679 3.607 3.666 78,133 +0.00(+0.09%)
Aug 16, 2004 3.646 3.676 3.630 3.663 58,222 -0.02(-0.45%)
Aug 13, 2004 3.713 3.713 3.663 3.679 35,899 -0.03(-0.72%)
Aug 12, 2004 3.646 3.713 3.613 3.706 64,256 +0.05(+1.27%)
Aug 11, 2004 3.663 3.663 3.613 3.660 30,468 -0.04(-0.99%)
Aug 10, 2004 3.696 3.699 3.646 3.696 51,585 -0.02(-0.45%)
Aug 09, 2004 3.703 3.723 3.679 3.713 30,167 -0.01(-0.18%)
Aug 06, 2004 3.739 3.746 3.696 3.719 12,971 -0.01(-0.27%)
Aug 05, 2004 3.726 3.733 3.703 3.729 94,121 +0.00(+0.00%)
Aug 04, 2004 3.713 3.736 3.663 3.729 47,664 +0.04(+1.17%)
Aug 03, 2004 3.640 3.689 3.640 3.686 43,742 +0.05(+1.28%)
Aug 02, 2004 3.613 3.640 3.613 3.640 24,133 +0.04(+1.20%)
Jul 30, 2004 3.580 3.640 3.580 3.597 72,099 +0.02(+0.46%)
Jul 29, 2004 3.590 3.613 3.557 3.580 39,820 +0.01(+0.19%)
Jul 28, 2004 3.610 3.610 3.527 3.573 78,434 -0.06(-1.55%)
Jul 27, 2004 3.623 3.656 3.597 3.630 42,535 +0.01(+0.27%)
Jul 26, 2004 3.617 3.663 3.587 3.620 41,932 -0.04(-1.09%)
Jul 23, 2004 3.693 3.693 3.613 3.660 60,636 -0.04(-0.99%)
Jul 22, 2004 3.729 3.729 3.679 3.696 16,290 -0.02(-0.54%)
Jul 21, 2004 3.696 3.733 3.646 3.716 91,406 -0.02(-0.44%)
Jul 20, 2004 3.679 3.739 3.673 3.733 44,345 +0.02(+0.54%)
Jul 19, 2004 3.679 3.825 3.653 3.713 69,384 +0.04(+1.17%)
Jul 16, 2004 3.656 3.686 3.626 3.670 54,602 -0.01(-0.18%)
Jul 15, 2004 3.650 3.696 3.650 3.676 28,960 +0.03(+0.82%)
Jul 14, 2004 3.653 3.679 3.617 3.646 25,943 -0.07(-1.79%)
Jul 13, 2004 3.623 3.726 3.623 3.713 66,066 +0.07(+1.82%)
Jul 12, 2004 3.617 3.679 3.617 3.646 27,753 +0.04(+1.10%)
Jul 09, 2004 3.613 3.630 3.597 3.607 42,234 -0.03(-0.73%)
Jul 08, 2004 3.603 3.663 3.597 3.633 80,546 -0.00(-0.09%)
Jul 07, 2004 3.676 3.679 3.563 3.636 108,300 -0.01(-0.27%)
Jul 06, 2004 3.613 3.676 3.590 3.646 69,082 +0.07(+1.85%)
Jul 02, 2004 3.673 3.676 3.580 3.580 34,390 -0.06(-1.73%)
Jul 01, 2004 3.646 3.653 3.593 3.643 52,189 -0.01(-0.27%)
Jun 30, 2004 3.643 3.656 3.593 3.653 36,200 +0.01(+0.18%)
Jun 29, 2004 3.563 3.683 3.563 3.646 46,457 +0.05(+1.38%)
Jun 28, 2004 3.603 3.693 3.597 3.597 43,440 -0.05(-1.36%)
Jun 25, 2004 3.640 3.646 3.600 3.646 43,139 +0.03(+0.82%)
Jun 24, 2004 3.633 3.640 3.597 3.617 34,993 +0.02(+0.46%)
Jun 23, 2004 3.597 3.623 3.597 3.600 44,949 +0.02(+0.46%)
Jun 22, 2004 3.603 3.620 3.583 3.583 31,675 -0.01(-0.28%)
Jun 21, 2004 3.573 3.620 3.567 3.593 43,742 -0.00(-0.09%)
Jun 18, 2004 3.640 3.679 3.573 3.597 80,546 +0.00(+0.00%)
Jun 17, 2004 3.643 3.646 3.567 3.597 61,842 -0.02(-0.46%)
Jun 16, 2004 3.607 3.643 3.563 3.613 76,926 +0.01(+0.37%)
Jun 15, 2004 3.617 3.643 3.563 3.600 48,870 -0.04(-1.18%)
Jun 14, 2004 3.699 3.699 3.563 3.643 92,915 -0.07(-1.87%)
Jun 10, 2004 3.709 3.769 3.703 3.713 65,161 -0.02(-0.44%)
Jun 09, 2004 3.723 3.752 3.689 3.729 30,167 -0.04(-1.14%)
Jun 08, 2004 3.776 3.796 3.719 3.772 24,737 +0.03(+0.80%)
Jun 07, 2004 3.709 3.759 3.673 3.742 34,390 +0.09(+2.36%)
Jun 04, 2004 3.739 3.739 3.646 3.656 23,832 -0.02(-0.63%)
Jun 03, 2004 3.709 3.752 3.670 3.679 80,546 -0.04(-0.98%)
Jun 02, 2004 3.626 3.716 3.623 3.716 34,390 +0.08(+2.09%)
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.