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 31, 2002 4.558 4.664 4.558 4.628 100,456 +0.14(+3.03%)
May 28, 2002 4.492 4.518 4.429 4.492 109,808 +0.01(+0.22%)
May 27, 2002 4.525 4.541 4.475 4.482 71,496 +0.00(+0.00%)
May 24, 2002 4.525 4.541 4.475 4.482 71,496 -0.08(-1.67%)
May 23, 2002 4.608 4.608 4.508 4.558 54,602 -0.08(-1.65%)
May 22, 2002 4.624 4.687 4.608 4.634 5,822,275 -0.01(-0.14%)
May 21, 2002 4.691 4.700 4.624 4.641 61,842 -0.02(-0.43%)
May 20, 2002 4.667 4.691 4.624 4.661 33,787 +0.02(+0.43%)
May 17, 2002 4.674 4.674 4.661 4.641 42,837 -0.01(-0.28%)
May 16, 2002 4.700 4.700 4.628 4.654 62,144 -0.04(-0.92%)
May 15, 2002 4.671 4.724 4.644 4.697 71,194 -0.05(-1.05%)
May 14, 2002 4.760 4.767 4.694 4.747 82,054 -0.01(-0.21%)
May 13, 2002 4.707 4.757 4.704 4.757 89,596 +0.02(+0.42%)
May 10, 2002 4.777 4.790 4.677 4.737 92,613 -0.04(-0.76%)
May 09, 2002 4.773 4.777 4.747 4.773 32,882 +0.00(+0.00%)
May 08, 2002 4.757 4.773 4.740 4.773 27,452 +0.03(+0.70%)
May 07, 2002 4.740 4.767 4.740 4.740 57,016 +0.01(+0.28%)
May 06, 2002 4.700 4.770 4.691 4.727 58,826 +0.04(+0.78%)
May 03, 2002 4.717 4.724 4.691 4.691 34,390 +0.01(+0.14%)
May 02, 2002 4.744 4.744 4.681 4.684 53,094 -0.06(-1.26%)
May 01, 2002 4.707 4.747 4.681 4.744 59,429 +0.01(+0.28%)
Apr 30, 2002 4.740 4.747 4.714 4.730 47,060 -0.03(-0.56%)
Apr 29, 2002 4.724 4.770 4.697 4.757 101,965 +0.03(+0.70%)
Apr 26, 2002 4.691 4.737 4.674 4.724 59,127 +0.05(+1.06%)
Apr 25, 2002 4.641 4.674 4.604 4.674 23,530 +0.07(+1.44%)
Apr 24, 2002 4.624 4.677 4.608 4.608 53,697 -0.05(-1.07%)
Apr 23, 2002 4.657 4.667 4.628 4.657 27,150 +0.02(+0.36%)
Apr 22, 2002 4.641 4.657 4.624 4.641 14,178 -0.02(-0.36%)
Apr 19, 2002 4.641 4.667 4.608 4.657 26,848 +0.00(+0.00%)
Apr 18, 2002 4.591 4.657 4.591 4.657 13,575 +0.05(+1.01%)
Apr 17, 2002 4.624 4.641 4.591 4.611 37,407 +0.00(+0.07%)
Apr 16, 2002 4.558 4.634 4.558 4.608 42,234 +0.05(+1.09%)
Apr 15, 2002 4.608 4.608 4.558 4.558 29,563 -0.02(-0.36%)
Apr 12, 2002 4.594 4.637 4.561 4.574 37,709 -0.02(-0.36%)
Apr 11, 2002 4.624 4.634 4.558 4.591 29,563 -0.01(-0.22%)
Apr 10, 2002 4.578 4.634 4.521 4.601 55,809 -0.04(-0.86%)
Apr 09, 2002 4.641 4.674 4.611 4.641 25,943 +0.00(+0.07%)
Apr 08, 2002 4.608 4.691 4.578 4.637 67,272 +0.04(+0.79%)
Apr 05, 2002 4.591 4.608 4.558 4.601 46,457 +0.03(+0.58%)
Apr 04, 2002 4.634 4.634 4.561 4.574 52,792 -0.04(-0.79%)
Apr 03, 2002 4.681 4.681 4.611 4.611 50,982 -0.04(-0.78%)
Apr 02, 2002 4.674 4.674 4.641 4.647 56,714 +0.00(+0.07%)
Apr 01, 2002 4.641 4.674 4.591 4.644 49,775 -0.02(-0.50%)
Mar 29, 2002 4.584 4.674 4.574 4.667 71,496 +0.00(+0.00%)
Mar 28, 2002 4.584 4.674 4.574 4.667 71,496 +0.08(+1.81%)
Mar 27, 2002 4.624 4.641 4.558 4.584 73,004 -0.01(-0.14%)
Mar 26, 2002 4.574 4.621 4.574 4.591 28,658 +0.02(+0.36%)
Mar 25, 2002 4.624 4.637 4.574 4.574 103,775 -0.02(-0.36%)
Mar 22, 2002 4.485 4.591 4.485 4.591 57,619 +0.11(+2.52%)
Mar 21, 2002 4.541 4.541 4.475 4.478 60,334 -0.06(-1.24%)
Mar 20, 2002 4.508 4.558 4.508 4.535 37,105 -0.01(-0.15%)
Mar 19, 2002 4.498 4.541 4.492 4.541 53,396 +0.04(+0.88%)
Mar 18, 2002 4.495 4.541 4.492 4.502 54,904 -0.02(-0.37%)
Mar 15, 2002 4.574 4.588 4.518 4.518 37,407 -0.06(-1.23%)
Mar 14, 2002 4.541 4.634 4.525 4.574 57,921 +0.06(+1.32%)
Mar 13, 2002 4.591 4.591 4.515 4.515 63,351 -0.12(-2.51%)
Mar 12, 2002 4.591 4.631 4.574 4.631 69,082 +0.06(+1.38%)
Mar 11, 2002 4.591 4.608 4.541 4.568 111,618 -0.01(-0.14%)
Mar 08, 2002 4.574 4.574 4.531 4.574 50,982 +0.00(+0.00%)
Mar 07, 2002 4.571 4.574 4.492 4.574 49,172 +0.02(+0.36%)
Mar 06, 2002 4.508 4.591 4.508 4.558 87,786 +0.03(+0.73%)
Mar 05, 2002 4.541 4.558 4.475 4.525 49,172 -0.00(-0.07%)
Mar 04, 2002 4.558 4.584 4.528 4.528 44,345 -0.01(-0.29%)
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.