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, 2015 4.583 4.588 4.547 4.588 28,657 +0.01(+0.20%)
Aug 28, 2015 4.573 4.604 4.560 4.579 43,633 +0.02(+0.36%)
Aug 27, 2015 4.547 4.588 4.526 4.562 34,522 +0.08(+1.85%)
Aug 26, 2015 4.469 4.495 4.391 4.479 70,106 +0.09(+2.01%)
Aug 25, 2015 4.562 4.562 4.391 4.391 46,304 -0.03(-0.71%)
Aug 24, 2015 4.349 4.544 4.209 4.422 100,312 -0.21(-4.48%)
Aug 21, 2015 4.692 4.734 4.630 4.630 161,614 -0.11(-2.41%)
Aug 20, 2015 4.791 4.822 4.739 4.744 133,977 -0.10(-2.04%)
Aug 19, 2015 4.848 4.863 4.837 4.843 41,190 -0.03(-0.53%)
Aug 18, 2015 4.884 4.884 4.868 4.868 9,267 +0.00(+0.00%)
Aug 17, 2015 4.874 4.894 4.858 4.868 33,381 -0.02(-0.32%)
Aug 14, 2015 4.848 4.884 4.842 4.884 4,309 +0.06(+1.18%)
Aug 13, 2015 4.832 4.863 4.822 4.827 39,944 -0.02(-0.43%)
Aug 12, 2015 4.837 4.868 4.796 4.848 83,072 +0.00(+0.03%)
Aug 11, 2015 4.877 4.898 4.846 4.846 44,652 -0.06(-1.26%)
Aug 10, 2015 4.903 4.934 4.903 4.908 28,985 +0.00(+0.01%)
Aug 07, 2015 4.903 4.929 4.898 4.908 11,483 -0.02(-0.32%)
Aug 06, 2015 4.944 4.944 4.888 4.924 11,338 -0.06(-1.14%)
Aug 05, 2015 4.950 4.981 4.950 4.981 14,077 +0.04(+0.84%)
Aug 04, 2015 4.940 4.944 4.928 4.939 15,285 +0.01(+0.21%)
Aug 03, 2015 4.898 4.955 4.898 4.929 41,402 -0.01(-0.21%)
Jul 31, 2015 4.919 4.981 4.895 4.939 65,315 +0.04(+0.74%)
Jul 30, 2015 4.919 4.939 4.898 4.903 43,336 -0.02(-0.31%)
Jul 29, 2015 4.895 4.924 4.888 4.919 37,411 +0.02(+0.42%)
Jul 28, 2015 4.898 4.898 4.857 4.898 53,122 +0.03(+0.53%)
Jul 27, 2015 4.852 4.908 4.852 4.872 37,386 -0.05(-1.08%)
Jul 24, 2015 4.934 4.970 4.872 4.925 40,728 -0.05(-1.01%)
Jul 23, 2015 4.987 4.992 4.950 4.975 75,200 -0.01(-0.21%)
Jul 22, 2015 4.996 5.004 4.986 4.986 17,844 -0.02(-0.44%)
Jul 21, 2015 5.022 5.034 4.991 5.008 20,066 -0.04(-0.80%)
Jul 20, 2015 5.037 5.063 5.022 5.048 20,899 +0.01(+0.18%)
Jul 17, 2015 5.043 5.053 5.037 5.039 18,821 -0.00(-0.07%)
Jul 16, 2015 5.053 5.053 5.037 5.043 37,558 -0.01(-0.10%)
Jul 15, 2015 5.022 5.058 5.022 5.048 33,906 +0.02(+0.33%)
Jul 14, 2015 5.031 5.046 5.010 5.031 29,735 +0.02(+0.41%)
Jul 13, 2015 5.041 5.041 4.995 5.010 38,022 +0.01(+0.10%)
Jul 10, 2015 5.016 5.023 4.995 5.005 35,067 +0.01(+0.21%)
Jul 09, 2015 5.016 5.062 4.995 4.995 60,164 -0.02(-0.31%)
Jul 08, 2015 4.985 5.046 4.959 5.010 63,415 -0.01(-0.10%)
Jul 07, 2015 5.062 5.062 4.933 5.016 86,469 -0.05(-0.91%)
Jul 06, 2015 5.067 5.098 5.057 5.062 11,226 -0.03(-0.61%)
Jul 02, 2015 5.118 5.093 5.093 5.093 17,726 -0.03(-0.50%)
Jul 01, 2015 5.108 5.139 5.108 5.118 43,380 +0.04(+0.71%)
Jun 30, 2015 5.093 5.093 5.048 5.082 34,412 +0.02(+0.41%)
Jun 29, 2015 5.149 5.149 5.005 5.062 125,522 -0.18(-3.52%)
Jun 26, 2015 5.190 5.252 5.175 5.247 44,561 +0.09(+1.83%)
Jun 25, 2015 5.202 5.202 5.152 5.152 38,953 -0.04(-0.83%)
Jun 24, 2015 5.200 5.200 5.180 5.195 19,968 +0.01(+0.10%)
Jun 23, 2015 5.216 5.216 5.185 5.190 33,613 -0.04(-0.69%)
Jun 22, 2015 5.205 5.241 5.205 5.226 38,530 +0.03(+0.54%)
Jun 19, 2015 5.190 5.236 5.190 5.198 31,934 -0.01(-0.15%)
Jun 18, 2015 5.180 5.222 5.180 5.205 20,767 +0.02(+0.30%)
Jun 17, 2015 5.175 5.200 5.175 5.190 50,159 -0.02(-0.30%)
Jun 16, 2015 5.185 5.229 5.185 5.205 13,047 +0.00(+0.00%)
Jun 15, 2015 5.159 5.211 5.154 5.205 14,993 +0.00(+0.00%)
Jun 12, 2015 5.211 5.216 5.190 5.205 15,326 -0.03(-0.49%)
Jun 11, 2015 5.247 5.252 5.205 5.231 33,483 +0.01(+0.10%)
Jun 10, 2015 5.185 5.226 5.185 5.226 42,582 +0.04(+0.82%)
Jun 09, 2015 5.184 5.184 5.163 5.184 70,267 -0.04(-0.78%)
Jun 08, 2015 5.230 5.260 5.190 5.224 48,350 -0.04(-0.78%)
Jun 05, 2015 5.260 5.281 5.250 5.265 76,976 -0.02(-0.39%)
Jun 04, 2015 5.291 5.311 5.275 5.286 75,758 -0.03(-0.48%)
Jun 03, 2015 5.291 5.327 5.291 5.311 57,201 +0.00(+0.00%)
Jun 02, 2015 5.322 5.332 5.306 5.311 39,848 -0.01(-0.19%)
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.