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, 2005 4.024 4.061 3.935 3.975 26,547 -0.05(-1.24%)
May 27, 2005 3.975 4.024 3.945 4.024 94,423 +0.05(+1.25%)
May 26, 2005 3.878 3.975 3.878 3.975 61,541 +0.06(+1.61%)
May 25, 2005 3.935 3.965 3.878 3.912 33,787 -0.02(-0.42%)
May 24, 2005 3.965 3.965 3.915 3.928 13,575 -0.00(-0.08%)
May 23, 2005 3.912 3.968 3.912 3.931 81,149 -0.01(-0.34%)
May 20, 2005 3.865 3.945 3.832 3.945 84,166 +0.09(+2.23%)
May 19, 2005 3.858 3.858 3.786 3.858 36,502 +0.00(+0.09%)
May 18, 2005 3.829 3.855 3.779 3.855 29,865 +0.05(+1.22%)
May 17, 2005 3.845 3.849 3.762 3.809 44,949 -0.03(-0.78%)
May 16, 2005 3.749 3.849 3.749 3.839 18,703 +0.08(+2.03%)
May 13, 2005 3.849 3.849 3.762 3.762 33,485 -0.09(-2.24%)
May 12, 2005 3.862 3.878 3.815 3.849 47,060 +0.01(+0.35%)
May 11, 2005 3.829 3.941 3.829 3.835 50,680 -0.04(-1.11%)
May 10, 2005 3.825 3.908 3.825 3.878 55,507 +0.06(+1.65%)
May 09, 2005 3.941 3.941 3.815 3.815 76,021 -0.12(-2.95%)
May 06, 2005 3.898 3.961 3.898 3.931 38,614 +0.03(+0.85%)
May 05, 2005 3.955 3.975 3.845 3.898 58,826 -0.02(-0.42%)
May 04, 2005 3.928 3.968 3.878 3.915 42,234 +0.02(+0.51%)
May 03, 2005 3.875 3.928 3.855 3.895 44,647 +0.03(+0.86%)
May 02, 2005 3.868 3.888 3.796 3.862 41,027 +0.03(+0.69%)
Apr 29, 2005 3.779 3.845 3.746 3.835 54,602 +0.06(+1.49%)
Apr 28, 2005 3.862 3.862 3.719 3.779 50,077 -0.05(-1.30%)
Apr 27, 2005 3.779 3.832 3.746 3.829 34,993 +0.06(+1.49%)
Apr 26, 2005 3.812 3.895 3.769 3.772 75,116 -0.07(-1.73%)
Apr 25, 2005 3.762 3.862 3.762 3.839 41,027 +0.04(+1.14%)
Apr 22, 2005 3.752 3.868 3.742 3.796 68,781 +0.01(+0.35%)
Apr 21, 2005 3.713 3.812 3.713 3.782 41,932 +0.04(+0.97%)
Apr 20, 2005 3.796 3.812 3.746 3.746 28,960 -0.02(-0.44%)
Apr 19, 2005 3.703 3.772 3.686 3.762 55,206 +0.06(+1.70%)
Apr 18, 2005 3.673 3.762 3.663 3.699 28,357 +0.02(+0.54%)
Apr 15, 2005 3.742 3.789 3.670 3.679 61,541 -0.06(-1.68%)
Apr 14, 2005 3.796 3.796 3.713 3.742 41,932 -0.04(-0.96%)
Apr 13, 2005 3.842 3.842 3.719 3.779 40,725 -0.07(-1.72%)
Apr 12, 2005 3.812 3.895 3.786 3.845 57,317 +0.04(+0.96%)
Apr 11, 2005 3.855 3.855 3.749 3.809 34,390 -0.04(-0.95%)
Apr 08, 2005 3.862 3.882 3.749 3.845 48,267 +0.02(+0.43%)
Apr 07, 2005 3.888 3.921 3.819 3.829 61,541 -0.05(-1.28%)
Apr 06, 2005 3.832 3.898 3.829 3.878 92,010 +0.04(+1.12%)
Apr 05, 2005 3.762 3.862 3.759 3.835 62,446 +0.04(+1.05%)
Apr 04, 2005 3.812 3.812 3.733 3.796 30,167 -0.02(-0.43%)
Apr 01, 2005 3.819 3.855 3.796 3.812 26,547 +0.02(+0.61%)
Mar 31, 2005 3.752 3.868 3.736 3.789 51,887 +0.02(+0.62%)
Mar 30, 2005 3.733 3.812 3.719 3.766 68,781 +0.05(+1.43%)
Mar 29, 2005 3.779 3.799 3.713 3.713 96,535 +0.00(+0.00%)
Mar 28, 2005 3.779 3.812 3.713 3.713 52,792 -0.10(-2.61%)
Mar 24, 2005 3.679 3.868 3.679 3.812 82,356 +0.13(+3.51%)
Mar 23, 2005 3.759 3.762 3.666 3.683 111,618 -0.11(-2.80%)
Mar 22, 2005 3.822 3.858 3.789 3.789 81,451 -0.02(-0.52%)
Mar 21, 2005 3.825 3.845 3.782 3.809 38,915 -0.01(-0.35%)
Mar 18, 2005 3.868 3.908 3.819 3.822 62,144 -0.06(-1.45%)
Mar 17, 2005 3.829 3.908 3.819 3.878 101,965 +0.02(+0.43%)
Mar 16, 2005 3.888 3.978 3.858 3.862 115,540 -0.04(-1.10%)
Mar 15, 2005 3.921 3.938 3.862 3.905 68,781 -0.04(-1.01%)
Mar 14, 2005 3.978 4.004 3.915 3.945 116,143 -0.04(-1.08%)
Mar 11, 2005 4.001 4.028 3.968 3.988 54,602 -0.01(-0.25%)
Mar 10, 2005 4.031 4.061 3.998 3.998 52,792 -0.07(-1.63%)
Mar 09, 2005 4.028 4.071 4.008 4.064 55,206 -0.01(-0.24%)
Mar 08, 2005 4.077 4.077 4.054 4.074 51,887 +0.00(+0.00%)
Mar 07, 2005 4.044 4.091 4.041 4.074 92,010 +0.01(+0.33%)
Mar 04, 2005 4.031 4.077 4.031 4.061 79,339 +0.02(+0.49%)
Mar 03, 2005 4.064 4.071 4.031 4.041 47,664 -0.03(-0.81%)
Mar 02, 2005 4.034 4.074 4.011 4.074 80,546 +0.04(+0.90%)
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.