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 30, 2003 4.028 4.054 3.998 4.044 67,574 +0.05(+1.24%)
May 29, 2003 4.031 4.034 3.945 3.994 67,574 +0.01(+0.17%)
May 28, 2003 4.001 4.044 3.988 3.988 79,339 -0.03(-0.66%)
May 27, 2003 4.064 4.064 3.994 4.014 113,730 -0.03(-0.66%)
May 23, 2003 3.994 4.061 3.994 4.041 136,959 +0.00(+0.00%)
May 22, 2003 3.998 4.044 3.998 4.041 42,234 +0.04(+1.08%)
May 21, 2003 4.031 4.031 3.998 3.998 31,675 -0.03(-0.82%)
May 20, 2003 4.034 4.097 4.028 4.031 26,245 -0.01(-0.25%)
May 19, 2003 4.077 4.100 4.028 4.041 22,927 -0.04(-0.89%)
May 16, 2003 4.104 4.104 4.028 4.077 38,010 -0.03(-0.65%)
May 15, 2003 4.041 4.104 3.981 4.104 140,579 +0.08(+1.89%)
May 14, 2003 4.044 4.127 3.998 4.028 101,663 -0.02(-0.49%)
May 13, 2003 4.071 4.071 4.031 4.047 41,932 -0.01(-0.33%)
May 12, 2003 4.051 4.061 4.024 4.061 34,993 +0.04(+1.07%)
May 09, 2003 4.018 4.044 4.008 4.018 50,680 -0.01(-0.16%)
May 08, 2003 4.037 4.037 3.994 4.024 60,937 -0.00(-0.08%)
May 07, 2003 4.028 4.051 4.001 4.028 47,362 +0.00(+0.08%)
May 06, 2003 4.031 4.044 3.978 4.024 41,027 +0.03(+0.66%)
May 05, 2003 4.051 4.051 3.994 3.998 39,820 -0.02(-0.49%)
May 02, 2003 4.021 4.094 3.984 4.018 27,753 +0.03(+0.75%)
May 01, 2003 4.028 4.104 3.978 3.988 30,167 -0.01(-0.17%)
Apr 30, 2003 4.011 4.044 3.978 3.994 54,904 -0.03(-0.74%)
Apr 29, 2003 4.061 4.137 4.008 4.024 130,322 -0.05(-1.14%)
Apr 28, 2003 4.054 4.104 3.978 4.071 78,736 +0.04(+0.90%)
Apr 25, 2003 4.051 4.134 3.994 4.034 84,769 +0.00(+0.00%)
Apr 24, 2003 4.044 4.100 3.978 4.034 100,456 -0.02(-0.41%)
Apr 23, 2003 3.862 4.144 3.862 4.051 155,361 +0.17(+4.44%)
Apr 22, 2003 3.845 3.878 3.815 3.878 85,674 -0.03(-0.68%)
Apr 21, 2003 3.948 3.955 3.812 3.905 30,468 -0.01(-0.25%)
Apr 17, 2003 3.902 3.948 3.902 3.915 45,552 -0.01(-0.34%)
Apr 16, 2003 3.829 3.945 3.776 3.928 81,451 +0.12(+3.22%)
Apr 15, 2003 3.766 3.902 3.762 3.805 64,557 +0.04(+1.06%)
Apr 14, 2003 3.829 3.829 3.752 3.766 38,312 -0.06(-1.64%)
Apr 11, 2003 3.849 3.849 3.759 3.829 71,194 -0.02(-0.52%)
Apr 10, 2003 3.762 3.862 3.759 3.849 61,842 +0.12(+3.20%)
Apr 09, 2003 3.782 3.829 3.729 3.729 59,731 -0.07(-1.92%)
Apr 08, 2003 3.805 3.872 3.779 3.802 74,814 +0.03(+0.70%)
Apr 07, 2003 3.779 3.809 3.762 3.776 51,284 +0.03(+0.80%)
Apr 04, 2003 3.746 3.789 3.686 3.746 56,412 -0.03(-0.88%)
Apr 03, 2003 3.689 3.779 3.686 3.779 94,725 +0.06(+1.51%)
Apr 02, 2003 3.630 3.895 3.620 3.723 1,541,847 +0.10(+2.65%)
Apr 01, 2003 3.593 3.626 3.583 3.626 49,474 +0.05(+1.48%)
Mar 31, 2003 3.613 3.630 3.570 3.573 53,094 -0.01(-0.19%)
Mar 28, 2003 3.607 3.626 3.570 3.580 54,301 +0.00(+0.00%)
Mar 27, 2003 3.530 3.630 3.514 3.580 43,440 +0.00(+0.09%)
Mar 26, 2003 3.567 3.607 3.567 3.577 38,614 +0.01(+0.28%)
Mar 25, 2003 3.477 3.610 3.477 3.567 101,663 +0.06(+1.61%)
Mar 24, 2003 3.593 3.610 3.467 3.510 85,674 -0.07(-1.94%)
Mar 21, 2003 3.534 3.597 3.484 3.580 73,306 +0.04(+1.03%)
Mar 20, 2003 3.520 3.580 3.520 3.544 24,435 +0.03(+0.75%)
Mar 19, 2003 3.554 3.560 3.500 3.517 79,339 -0.00(-0.09%)
Mar 18, 2003 3.520 3.580 3.514 3.520 55,809 -0.01(-0.38%)
Mar 17, 2003 3.540 3.577 3.520 3.534 61,541 -0.02(-0.65%)
Mar 14, 2003 3.547 3.593 3.507 3.557 43,742 +0.05(+1.51%)
Mar 13, 2003 3.544 3.577 3.504 3.504 55,507 -0.07(-2.04%)
Mar 12, 2003 3.560 3.620 3.530 3.577 68,781 -0.06(-1.64%)
Mar 11, 2003 3.567 3.640 3.563 3.636 117,953 +0.04(+1.01%)
Mar 10, 2003 3.560 3.620 3.557 3.600 59,429 +0.04(+1.02%)
Mar 07, 2003 3.590 3.590 3.557 3.563 17,195 -0.03(-0.74%)
Mar 06, 2003 3.620 3.623 3.547 3.590 105,585 -0.01(-0.18%)
Mar 05, 2003 3.607 3.607 3.557 3.597 48,870 -0.01(-0.28%)
Mar 04, 2003 3.570 3.607 3.524 3.607 69,686 +0.03(+0.93%)
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.