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, 2013 4.141 4.141 4.083 4.083 145,453 -0.05(-1.19%)
May 30, 2013 4.101 4.162 4.096 4.132 32,153 +0.01(+0.33%)
May 29, 2013 4.141 4.145 4.034 4.119 114,019 -0.04(-0.97%)
May 28, 2013 4.181 4.213 4.159 4.159 85,552 +0.00(+0.11%)
May 24, 2013 4.141 4.168 4.128 4.154 55,641 +0.00(+0.00%)
May 23, 2013 4.159 4.172 4.096 4.154 47,425 -0.03(-0.64%)
May 22, 2013 4.222 4.262 4.168 4.181 87,709 -0.05(-1.08%)
May 21, 2013 4.244 4.246 4.226 4.227 25,447 -0.02(-0.41%)
May 20, 2013 4.204 4.244 4.195 4.244 45,310 +0.04(+0.96%)
May 17, 2013 4.172 4.208 4.172 4.204 50,943 +0.02(+0.54%)
May 16, 2013 4.136 4.190 4.136 4.181 62,177 +0.02(+0.54%)
May 15, 2013 4.145 4.168 4.141 4.159 43,058 +0.04(+0.94%)
May 13, 2013 4.126 4.131 4.104 4.120 28,012 -0.00(-0.05%)
May 10, 2013 4.104 4.126 4.082 4.122 42,807 +0.02(+0.43%)
May 09, 2013 4.113 4.122 4.104 4.104 42,077 -0.02(-0.43%)
May 08, 2013 4.109 4.134 4.104 4.122 47,923 +0.00(+0.11%)
May 07, 2013 4.091 4.120 4.091 4.117 43,582 +0.03(+0.65%)
May 06, 2013 4.100 4.100 4.086 4.091 59,007 +0.00(+0.00%)
May 03, 2013 4.082 4.109 4.060 4.091 62,482 +0.03(+0.77%)
May 02, 2013 4.051 4.082 4.051 4.060 28,978 +0.01(+0.33%)
May 01, 2013 4.073 4.073 4.046 4.046 50,702 -0.02(-0.44%)
Apr 30, 2013 4.068 4.073 4.046 4.064 37,207 +0.00(+0.11%)
Apr 29, 2013 4.033 4.068 4.033 4.060 38,532 +0.02(+0.44%)
Apr 26, 2013 4.051 4.042 4.020 4.042 38,256 +0.00(+0.11%)
Apr 25, 2013 4.028 4.051 4.028 4.037 16,932 +0.01(+0.33%)
Apr 24, 2013 4.018 4.028 4.002 4.024 52,663 +0.00(+0.00%)
Apr 23, 2013 4.011 4.042 3.984 4.024 235,246 +0.02(+0.44%)
Apr 22, 2013 4.033 4.033 3.984 4.006 38,420 -0.01(-0.22%)
Apr 19, 2013 3.979 4.028 3.962 4.015 65,756 +0.04(+0.89%)
Apr 18, 2013 4.020 4.020 3.979 3.979 38,896 -0.02(-0.44%)
Apr 17, 2013 3.971 4.024 3.962 3.997 45,699 -0.02(-0.45%)
Apr 16, 2013 3.997 4.020 3.975 4.015 58,926 +0.03(+0.67%)
Apr 15, 2013 4.046 4.046 3.979 3.988 41,590 -0.04(-0.88%)
Apr 12, 2013 4.011 4.033 3.997 4.024 43,158 -0.02(-0.44%)
Apr 11, 2013 4.028 4.046 4.020 4.042 31,390 -0.00(-0.11%)
Apr 10, 2013 4.015 4.091 4.015 4.046 76,566 +0.03(+0.80%)
Apr 09, 2013 3.970 4.014 3.970 4.014 30,294 +0.04(+1.11%)
Apr 08, 2013 3.956 4.005 3.952 3.970 36,614 +0.01(+0.22%)
Apr 05, 2013 3.943 3.974 3.925 3.961 50,967 -0.01(-0.22%)
Apr 04, 2013 3.961 3.992 3.961 3.970 70,409 -0.00(-0.04%)
Apr 03, 2013 4.001 4.001 3.956 3.971 34,034 -0.03(-0.84%)
Apr 02, 2013 3.956 4.005 3.956 4.005 53,744 +0.05(+1.21%)
Apr 01, 2013 4.001 4.001 3.956 3.957 29,002 -0.04(-0.98%)
Mar 28, 2013 3.952 4.001 3.952 3.996 39,624 +0.04(+0.89%)
Mar 27, 2013 3.948 3.970 3.943 3.961 30,082 +0.01(+0.13%)
Mar 26, 2013 3.952 3.961 3.943 3.956 28,595 +0.01(+0.33%)
Mar 25, 2013 3.943 3.961 3.925 3.943 68,660 -0.00(-0.11%)
Mar 22, 2013 3.952 3.961 3.940 3.948 48,461 +0.01(+0.22%)
Mar 21, 2013 3.939 3.954 3.925 3.939 62,033 +0.00(+0.00%)
Mar 20, 2013 3.939 3.939 3.908 3.939 40,248 +0.03(+0.68%)
Mar 19, 2013 3.903 3.948 3.903 3.912 53,541 -0.00(-0.11%)
Mar 18, 2013 3.921 3.934 3.850 3.917 48,064 -0.01(-0.34%)
Mar 15, 2013 3.961 3.961 3.894 3.930 115,215 -0.02(-0.56%)
Mar 14, 2013 3.948 3.956 3.939 3.952 61,111 +0.01(+0.34%)
Mar 13, 2013 3.908 3.956 3.908 3.939 82,568 +0.00(+0.11%)
Mar 12, 2013 3.943 3.943 3.886 3.934 60,557 +0.01(+0.34%)
Mar 11, 2013 3.952 3.952 3.908 3.921 49,490 -0.01(-0.23%)
Mar 08, 2013 3.948 3.956 3.908 3.930 47,766 +0.00(+0.00%)
Mar 07, 2013 3.930 3.934 3.894 3.930 55,337 +0.01(+0.23%)
Mar 06, 2013 3.956 3.956 3.914 3.921 45,031 -0.00(-0.08%)
Mar 05, 2013 3.916 3.938 3.907 3.924 55,551 +0.02(+0.55%)
Mar 04, 2013 3.911 3.929 3.876 3.903 51,026 +0.00(+0.13%)
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.