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 (%)
Sep 30, 2005 4.054 4.094 4.018 4.091 29,563 +0.07(+1.73%)
Sep 29, 2005 4.011 4.054 3.984 4.021 59,127 -0.02(-0.57%)
Sep 28, 2005 4.054 4.094 4.044 4.044 22,022 -0.04(-0.97%)
Sep 27, 2005 4.144 4.144 4.047 4.084 24,737 -0.04(-1.04%)
Sep 26, 2005 4.160 4.163 4.110 4.127 56,111 -0.02(-0.40%)
Sep 23, 2005 4.144 4.157 4.117 4.144 26,848 +0.00(+0.00%)
Sep 22, 2005 4.210 4.210 4.124 4.144 38,312 -0.07(-1.57%)
Sep 21, 2005 4.236 4.240 4.177 4.210 53,094 -0.03(-0.63%)
Sep 20, 2005 4.236 4.309 4.210 4.236 92,311 -0.08(-1.77%)
Sep 19, 2005 4.289 4.376 4.236 4.313 61,541 -0.01(-0.23%)
Sep 16, 2005 4.289 4.339 4.243 4.323 49,474 +0.00(+0.00%)
Sep 15, 2005 4.316 4.326 4.266 4.323 17,798 +0.01(+0.15%)
Sep 14, 2005 4.283 4.359 4.213 4.316 52,792 -0.04(-0.99%)
Sep 13, 2005 4.256 4.359 4.256 4.359 42,837 +0.10(+2.33%)
Sep 12, 2005 4.276 4.276 4.236 4.260 27,150 +0.00(+0.08%)
Sep 09, 2005 4.266 4.273 4.193 4.256 40,424 -0.00(-0.08%)
Sep 08, 2005 4.193 4.260 4.187 4.260 37,709 +0.05(+1.18%)
Sep 07, 2005 4.226 4.226 4.193 4.210 38,614 -0.06(-1.32%)
Sep 06, 2005 4.177 4.270 4.160 4.266 41,329 +0.08(+1.90%)
Sep 02, 2005 4.266 4.266 4.160 4.187 68,479 -0.03(-0.71%)
Sep 01, 2005 4.263 4.263 4.216 4.216 23,530 -0.05(-1.09%)
Aug 31, 2005 4.236 4.273 4.236 4.263 23,530 +0.03(+0.63%)
Aug 30, 2005 4.250 4.289 4.233 4.236 29,563 -0.05(-1.08%)
Aug 29, 2005 4.243 4.289 4.210 4.283 43,440 +0.01(+0.31%)
Aug 26, 2005 4.190 4.270 4.177 4.270 46,759 +0.08(+1.90%)
Aug 25, 2005 4.183 4.233 4.177 4.190 36,804 -0.00(-0.08%)
Aug 24, 2005 4.203 4.203 4.187 4.193 19,910 +0.00(+0.00%)
Aug 23, 2005 4.220 4.263 4.177 4.193 76,323 -0.02(-0.55%)
Aug 22, 2005 4.197 4.233 4.177 4.216 53,094 -0.01(-0.31%)
Aug 19, 2005 4.197 4.260 4.180 4.230 62,144 +0.05(+1.27%)
Aug 18, 2005 4.253 4.253 4.160 4.177 59,127 -0.05(-1.18%)
Aug 17, 2005 4.256 4.256 4.197 4.226 41,932 -0.01(-0.31%)
Aug 16, 2005 4.163 4.253 4.160 4.240 31,977 +0.08(+1.83%)
Aug 15, 2005 4.154 4.240 4.150 4.163 43,742 +0.01(+0.16%)
Aug 12, 2005 4.154 4.190 4.154 4.157 18,100 -0.02(-0.40%)
Aug 11, 2005 4.183 4.200 4.154 4.173 21,418 -0.02(-0.40%)
Aug 10, 2005 4.270 4.270 4.190 4.190 50,982 -0.09(-2.09%)
Aug 09, 2005 4.256 4.333 4.236 4.279 112,222 -0.01(-0.23%)
Aug 08, 2005 4.270 4.309 4.233 4.289 79,339 +0.02(+0.47%)
Aug 05, 2005 4.260 4.293 4.226 4.270 35,597 +0.01(+0.31%)
Aug 04, 2005 4.293 4.299 4.236 4.256 31,675 +0.01(+0.31%)
Aug 03, 2005 4.263 4.263 4.220 4.243 92,915 +0.01(+0.16%)
Aug 02, 2005 4.240 4.309 4.236 4.236 70,591 +0.00(+0.00%)
Aug 01, 2005 4.230 4.273 4.226 4.236 38,915 +0.02(+0.39%)
Jul 29, 2005 4.260 4.260 4.203 4.220 57,317 -0.04(-0.93%)
Jul 28, 2005 4.276 4.309 4.243 4.260 74,513 -0.02(-0.39%)
Jul 27, 2005 4.243 4.276 4.210 4.276 35,899 +0.06(+1.49%)
Jul 26, 2005 4.230 4.273 4.177 4.213 70,289 +0.02(+0.39%)
Jul 25, 2005 4.213 4.253 4.193 4.197 53,396 -0.00(-0.08%)
Jul 22, 2005 4.216 4.253 4.200 4.200 43,139 -0.01(-0.16%)
Jul 21, 2005 4.260 4.376 4.207 4.207 119,462 -0.06(-1.40%)
Jul 20, 2005 4.250 4.306 4.230 4.266 83,864 -0.04(-0.92%)
Jul 19, 2005 4.193 4.309 4.173 4.306 61,842 +0.13(+3.01%)
Jul 18, 2005 4.147 4.207 4.147 4.180 68,479 +0.00(+0.00%)
Jul 15, 2005 4.160 4.210 4.051 4.180 321,582 +0.02(+0.40%)
Jul 14, 2005 4.127 4.203 4.127 4.163 34,692 +0.07(+1.62%)
Jul 13, 2005 4.160 4.197 4.094 4.097 25,943 -0.06(-1.51%)
Jul 12, 2005 4.203 4.260 4.127 4.160 69,686 -0.03(-0.79%)
Jul 11, 2005 4.130 4.193 4.110 4.193 53,999 +0.07(+1.61%)
Jul 08, 2005 4.110 4.170 4.077 4.127 9,351 +0.05(+1.22%)
Jul 07, 2005 4.114 4.167 4.077 4.077 53,396 -0.04(-1.05%)
Jul 06, 2005 4.150 4.170 4.071 4.120 45,854 -0.05(-1.19%)
Jul 05, 2005 4.183 4.183 4.170 4.170 5,128 +0.03(+0.64%)
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.