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 (%)
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%)
Aug 01, 2013 4.136 4.176 4.136 4.157 43,454 +0.02(+0.46%)
Jul 31, 2013 4.131 4.145 4.123 4.138 39,668 +0.02(+0.50%)
Jul 30, 2013 4.131 4.136 4.113 4.118 35,361 +0.01(+0.21%)
Jul 29, 2013 4.113 4.136 4.105 4.109 29,528 -0.04(-0.86%)
Jul 26, 2013 4.095 4.145 4.090 4.145 48,211 +0.01(+0.33%)
Jul 25, 2013 4.140 4.145 4.104 4.131 23,219 -0.01(-0.22%)
Jul 24, 2013 4.158 4.158 4.131 4.140 56,324 -0.01(-0.36%)
Jul 23, 2013 4.154 4.176 4.140 4.155 73,127 +0.03(+0.69%)
Jul 22, 2013 4.104 4.158 4.104 4.127 63,298 +0.02(+0.55%)
Jul 19, 2013 4.099 4.127 4.086 4.104 32,151 -0.01(-0.33%)
Jul 18, 2013 4.118 4.122 4.068 4.118 37,301 +0.02(+0.44%)
Jul 17, 2013 4.095 4.109 4.088 4.099 6,346 +0.05(+1.12%)
Jul 16, 2013 4.095 4.104 4.027 4.054 42,858 -0.04(-0.89%)
Jul 15, 2013 4.077 4.127 4.050 4.090 32,239 +0.00(+0.00%)
Jul 12, 2013 4.077 4.099 4.060 4.090 25,742 -0.00(-0.11%)
Jul 11, 2013 4.077 4.099 4.047 4.095 52,995 +0.06(+1.46%)
Jul 10, 2013 3.995 4.059 3.995 4.036 112,870 +0.05(+1.16%)
Jul 09, 2013 3.949 3.999 3.954 3.990 41,372 +0.04(+0.91%)
Jul 08, 2013 3.949 4.030 3.936 3.954 97,676 -0.01(-0.23%)
Jul 05, 2013 3.972 3.972 3.886 3.963 78,395 -0.00(-0.11%)
Jul 03, 2013 3.990 3.990 3.918 3.967 48,546 -0.02(-0.57%)
Jul 02, 2013 4.008 4.021 3.990 3.990 11,372 -0.02(-0.45%)
Jul 01, 2013 4.030 4.044 3.985 4.008 50,271 -0.01(-0.22%)
Jun 28, 2013 3.972 4.017 3.941 4.017 81,335 +0.05(+1.36%)
Jun 27, 2013 3.927 3.999 3.927 3.963 107,851 +0.05(+1.38%)
Jun 26, 2013 3.891 3.945 3.886 3.909 71,961 +0.04(+0.93%)
Jun 25, 2013 3.828 3.877 3.828 3.872 51,715 +0.06(+1.65%)
Jun 24, 2013 3.864 3.864 3.809 3.809 143,101 -0.08(-2.08%)
Jun 21, 2013 3.841 3.913 3.841 3.891 66,090 +0.03(+0.70%)
Jun 20, 2013 3.918 3.927 3.841 3.864 145,793 -0.11(-2.72%)
Jun 19, 2013 4.030 4.053 3.955 3.972 146,151 -0.08(-1.89%)
Jun 18, 2013 4.026 4.071 3.999 4.048 95,912 +0.03(+0.78%)
Jun 17, 2013 4.030 4.062 4.012 4.017 145,940 +0.01(+0.22%)
Jun 14, 2013 4.003 4.039 3.972 4.008 125,424 +0.01(+0.23%)
Jun 13, 2013 3.972 3.998 3.913 3.998 142,882 +0.03(+0.67%)
Jun 12, 2013 4.026 4.026 3.972 3.972 11,821 -0.06(-1.46%)
Jun 11, 2013 4.069 4.069 3.980 4.031 49,717 -0.06(-1.38%)
Jun 10, 2013 4.074 4.101 4.056 4.087 25,275 +0.00(+0.11%)
Jun 07, 2013 4.029 4.083 4.029 4.083 36,658 +0.07(+1.67%)
Jun 06, 2013 4.007 4.025 3.966 4.016 67,536 +0.02(+0.56%)
Jun 05, 2013 4.020 4.074 3.975 3.993 109,384 -0.03(-0.76%)
Jun 04, 2013 4.038 4.060 4.007 4.024 91,140 +0.00(+0.09%)
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.