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 (%)
Oct 29, 2010 2.795 2.805 2.766 2.769 63,935 +0.00(+0.13%)
Oct 28, 2010 2.755 2.791 2.755 2.766 63,615 +0.01(+0.25%)
Oct 27, 2010 2.798 2.798 2.746 2.759 138,439 -0.04(-1.53%)
Oct 25, 2010 2.769 2.830 2.769 2.802 78,470 +0.01(+0.26%)
Oct 22, 2010 2.795 2.802 2.755 2.795 21,996 +0.03(+0.91%)
Oct 21, 2010 2.777 2.802 2.755 2.769 25,467 -0.03(-0.90%)
Oct 20, 2010 2.787 2.823 2.748 2.795 123,180 -0.00(-0.13%)
Oct 19, 2010 2.741 2.798 2.741 2.798 103,056 +0.04(+1.56%)
Oct 18, 2010 2.741 2.759 2.741 2.755 51,227 +0.01(+0.26%)
Oct 15, 2010 2.787 2.798 2.748 2.748 32,413 -0.05(-1.80%)
Oct 14, 2010 2.762 2.859 2.748 2.798 80,184 +0.02(+0.65%)
Oct 13, 2010 2.737 2.834 2.719 2.780 129,619 +0.04(+1.54%)
Oct 12, 2010 2.727 2.738 2.706 2.738 72,722 +0.01(+0.39%)
Oct 11, 2010 2.713 2.742 2.706 2.727 96,000 +0.01(+0.39%)
Oct 08, 2010 2.717 2.720 2.685 2.717 60,373 +0.02(+0.66%)
Oct 07, 2010 2.699 2.702 2.678 2.699 117,086 +0.02(+0.66%)
Oct 06, 2010 2.685 2.695 2.674 2.681 61,946 -0.01(-0.26%)
Oct 05, 2010 2.645 2.702 2.645 2.688 137,314 +0.02(+0.67%)
Oct 04, 2010 2.649 2.678 2.635 2.670 68,102 -0.01(-0.53%)
Oct 01, 2010 2.685 2.692 2.656 2.685 144,919 +0.05(+1.75%)
Sep 30, 2010 2.724 2.724 2.638 2.638 50,854 -0.07(-2.50%)
Sep 29, 2010 2.702 2.710 2.670 2.706 44,201 +0.02(+0.88%)
Sep 28, 2010 2.692 2.706 2.653 2.682 47,768 -0.01(-0.49%)
Sep 27, 2010 2.656 2.696 2.635 2.696 81,246 +0.02(+0.81%)
Sep 24, 2010 2.685 2.685 2.631 2.674 56,730 +0.04(+1.35%)
Sep 23, 2010 2.667 2.685 2.617 2.638 47,195 -0.01(-0.54%)
Sep 22, 2010 2.653 2.653 2.628 2.653 11,796 -0.00(-0.15%)
Sep 21, 2010 2.656 2.688 2.638 2.657 32,540 +0.02(+0.69%)
Sep 20, 2010 2.649 2.656 2.617 2.638 38,359 +0.02(+0.82%)
Sep 17, 2010 2.617 2.656 2.603 2.617 12,635 +0.00(+0.19%)
Sep 15, 2010 2.581 2.613 2.564 2.612 32,961 +0.01(+0.49%)
Sep 14, 2010 2.592 2.645 2.592 2.599 47,891 -0.00(-0.14%)
Sep 13, 2010 2.592 2.628 2.581 2.603 66,914 +0.02(+0.83%)
Sep 10, 2010 2.642 2.660 2.564 2.581 83,086 -0.04(-1.63%)
Sep 09, 2010 2.603 2.670 2.571 2.624 120,735 +0.04(+1.65%)
Sep 08, 2010 2.635 2.685 2.581 2.581 137,634 -0.04(-1.39%)
Sep 07, 2010 2.607 2.618 2.579 2.618 34,909 +0.03(+1.09%)
Sep 03, 2010 2.607 2.607 2.533 2.590 56,627 -0.01(-0.54%)
Sep 02, 2010 2.614 2.614 2.554 2.604 41,841 -0.01(-0.27%)
Sep 01, 2010 2.621 2.650 2.551 2.611 69,990 -0.01(-0.27%)
Aug 31, 2010 2.607 2.650 2.604 2.618 34,807 -0.01(-0.54%)
Aug 30, 2010 2.703 2.742 2.558 2.632 57,264 -0.10(-3.50%)
Aug 27, 2010 2.727 2.727 2.558 2.727 199,120 +0.18(+7.22%)
Aug 26, 2010 2.540 2.554 2.501 2.544 54,086 +0.01(+0.56%)
Aug 25, 2010 2.558 2.558 2.498 2.530 14,764 -0.04(-1.65%)
Aug 24, 2010 2.586 2.586 2.564 2.572 18,115 -0.03(-1.22%)
Aug 23, 2010 2.596 2.621 2.537 2.604 98,921 +0.01(+0.27%)
Aug 20, 2010 2.544 2.650 2.544 2.597 68,264 +0.05(+2.08%)
Aug 19, 2010 2.554 2.554 2.505 2.544 47,553 -0.03(-1.10%)
Aug 18, 2010 2.551 2.650 2.551 2.572 37,221 +0.02(+0.69%)
Aug 17, 2010 2.501 2.579 2.501 2.554 48,402 +0.02(+0.98%)
Aug 16, 2010 2.519 2.533 2.494 2.530 22,366 +0.00(+0.00%)
Aug 13, 2010 2.530 2.547 2.519 2.530 29,267 +0.02(+0.70%)
Aug 12, 2010 2.551 2.607 2.469 2.512 51,153 -0.02(-0.97%)
Aug 11, 2010 2.565 2.590 2.515 2.537 55,903 -0.03(-1.00%)
Aug 10, 2010 2.580 2.580 2.545 2.562 53,599 -0.00(-0.14%)
Aug 09, 2010 2.562 2.628 2.562 2.566 58,223 -0.00(-0.14%)
Aug 06, 2010 2.569 2.583 2.541 2.569 48,683 +0.02(+0.69%)
Aug 05, 2010 2.590 2.598 2.541 2.552 58,066 -0.03(-1.09%)
Aug 04, 2010 2.604 2.632 2.559 2.580 32,746 +0.00(+0.16%)
Aug 03, 2010 2.576 2.608 2.566 2.576 32,295 -0.00(-0.03%)
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.