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 28, 2021 9.278 9.473 9.260 9.319 31,680 +0.11(+1.24%)
May 27, 2021 9.311 9.315 9.191 9.205 16,797 -0.04(-0.40%)
May 26, 2021 9.368 9.368 9.221 9.242 33,236 +0.00(+0.04%)
May 25, 2021 9.270 9.303 9.229 9.238 18,167 -0.06(-0.61%)
May 24, 2021 9.327 9.392 9.294 9.294 23,697 -0.02(-0.17%)
May 21, 2021 9.408 9.408 9.210 9.311 21,448 +0.13(+1.42%)
May 20, 2021 9.213 9.278 9.173 9.181 22,363 -0.00(-0.04%)
May 19, 2021 9.128 9.193 9.128 9.185 16,126 -0.02(-0.26%)
May 18, 2021 9.257 9.257 9.168 9.209 59,768 -0.01(-0.09%)
May 17, 2021 9.249 9.322 9.209 9.217 16,650 -0.02(-0.17%)
May 14, 2021 9.015 9.443 9.015 9.233 48,890 +0.28(+3.16%)
May 13, 2021 8.910 9.136 8.898 8.950 40,771 +0.14(+1.56%)
May 12, 2021 9.080 9.167 8.694 8.813 66,042 -0.27(-3.02%)
May 11, 2021 9.144 9.219 8.894 9.088 39,069 -0.23(-2.43%)
May 10, 2021 9.168 9.479 9.055 9.314 90,136 +0.21(+2.31%)
May 07, 2021 8.926 9.136 8.926 9.104 43,109 +0.19(+2.08%)
May 06, 2021 9.007 9.007 8.894 8.918 15,976 -0.05(-0.54%)
May 05, 2021 8.900 8.975 8.878 8.967 24,834 +0.15(+1.74%)
May 04, 2021 8.878 8.934 8.716 8.813 31,771 -0.06(-0.64%)
May 03, 2021 8.910 8.910 8.813 8.870 44,428 +0.08(+0.92%)
Apr 30, 2021 8.700 8.886 8.700 8.789 75,761 +0.03(+0.37%)
Apr 29, 2021 8.845 8.853 8.724 8.757 44,516 -0.02(-0.18%)
Apr 28, 2021 8.797 8.805 8.748 8.773 52,036 +0.03(+0.37%)
Apr 27, 2021 8.660 8.740 8.643 8.740 43,112 +0.11(+1.31%)
Apr 26, 2021 8.635 8.716 8.611 8.627 19,142 +0.02(+0.19%)
Apr 23, 2021 8.668 8.797 8.482 8.611 73,038 -0.05(-0.56%)
Apr 22, 2021 8.668 8.821 8.635 8.660 40,222 +0.01(+0.13%)
Apr 21, 2021 8.624 8.954 8.624 8.649 32,529 +0.02(+0.28%)
Apr 20, 2021 8.640 8.777 8.616 8.624 29,461 -0.10(-1.10%)
Apr 19, 2021 9.034 9.034 8.689 8.721 26,836 +0.02(+0.28%)
Apr 16, 2021 8.705 8.745 8.635 8.697 33,124 +0.07(+0.84%)
Apr 15, 2021 8.721 8.745 8.536 8.624 100,254 -0.04(-0.46%)
Apr 14, 2021 8.665 8.721 8.608 8.665 69,833 +0.02(+0.28%)
Apr 13, 2021 8.528 8.640 8.504 8.640 50,825 +0.14(+1.61%)
Apr 12, 2021 8.536 8.552 8.504 8.504 40,314 +0.01(+0.09%)
Apr 09, 2021 8.544 8.544 8.448 8.496 46,449 +0.03(+0.38%)
Apr 08, 2021 8.464 8.504 8.424 8.464 22,091 +0.02(+0.29%)
Apr 07, 2021 8.424 8.508 8.375 8.440 46,483 +0.02(+0.19%)
Apr 06, 2021 8.416 8.440 8.384 8.424 60,918 +0.02(+0.19%)
Apr 05, 2021 8.367 8.424 8.327 8.408 27,103 +0.07(+0.87%)
Apr 01, 2021 8.351 8.392 8.303 8.335 27,396 -0.02(-0.19%)
Mar 31, 2021 8.263 8.351 8.247 8.351 24,602 +0.09(+1.07%)
Mar 30, 2021 8.223 8.295 8.215 8.263 9,627 -0.02(-0.19%)
Mar 29, 2021 8.191 8.317 8.191 8.279 85,870 +0.07(+0.88%)
Mar 26, 2021 8.175 8.207 8.038 8.207 41,593 +0.11(+1.39%)
Mar 25, 2021 8.022 8.102 7.958 8.094 7,897 +0.06(+0.80%)
Mar 24, 2021 8.038 8.054 8.014 8.030 9,492 +0.02(+0.20%)
Mar 23, 2021 8.030 8.038 7.998 8.014 20,440 +0.00(+0.00%)
Mar 22, 2021 7.990 8.054 7.934 8.014 19,488 -0.01(-0.15%)
Mar 19, 2021 7.990 8.036 7.950 8.026 21,792 +0.00(+0.05%)
Mar 18, 2021 8.102 8.135 7.910 8.022 54,351 -0.08(-0.97%)
Mar 17, 2021 8.109 8.117 8.029 8.101 13,074 +0.02(+0.30%)
Mar 16, 2021 8.093 8.093 8.045 8.077 11,745 -0.02(-0.30%)
Mar 15, 2021 8.037 8.117 7.981 8.101 73,578 +0.08(+1.00%)
Mar 12, 2021 7.973 8.021 7.957 8.021 29,821 +0.04(+0.55%)
Mar 11, 2021 7.997 8.021 7.957 7.977 34,834 +0.04(+0.45%)
Mar 10, 2021 7.909 7.965 7.861 7.941 26,424 +0.05(+0.61%)
Mar 09, 2021 7.925 7.965 7.869 7.893 55,005 +0.02(+0.20%)
Mar 08, 2021 7.853 7.901 7.805 7.877 39,670 +0.09(+1.12%)
Mar 05, 2021 7.797 7.797 7.622 7.790 26,813 +0.08(+1.05%)
Mar 04, 2021 7.821 7.821 7.662 7.710 43,378 -0.10(-1.23%)
Mar 03, 2021 7.821 7.837 7.789 7.805 14,208 +0.01(+0.10%)
Mar 02, 2021 7.757 7.797 7.741 7.797 12,803 +0.02(+0.21%)
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.