Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Dividend & Income Fund (NY: DDF )

N/A 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 (%)
Nov 30, 2010 2.732 2.761 2.732 2.732 42,842 -0.01(-0.53%)
Nov 29, 2010 2.779 2.779 2.732 2.746 55,581 -0.01(-0.26%)
Nov 26, 2010 2.757 2.757 2.717 2.753 50,746 +0.02(+0.79%)
Nov 24, 2010 2.717 2.732 2.732 2.732 54,864 +0.03(+1.29%)
Nov 23, 2010 2.714 2.714 2.685 2.697 33,834 -0.02(-0.75%)
Nov 22, 2010 2.735 2.739 2.700 2.717 47,724 +0.00(+0.00%)
Nov 19, 2010 2.710 2.728 2.710 2.717 28,975 +0.01(+0.27%)
Nov 18, 2010 2.721 2.746 2.699 2.710 125,841 +0.01(+0.50%)
Nov 17, 2010 2.670 2.710 2.670 2.697 34,905 +0.02(+0.85%)
Nov 16, 2010 2.728 2.728 2.569 2.674 137,182 -0.07(-2.37%)
Nov 15, 2010 2.768 2.772 2.725 2.739 134,569 -0.02(-0.77%)
Nov 12, 2010 2.800 2.800 2.746 2.760 116,786 -0.05(-1.81%)
Nov 11, 2010 2.829 2.829 2.779 2.811 23,675 +0.00(+0.00%)
Nov 10, 2010 2.840 2.855 2.743 2.811 116,578 -0.05(-1.64%)
Nov 09, 2010 2.851 2.887 2.840 2.858 67,376 +0.00(+0.09%)
Nov 08, 2010 2.809 2.870 2.809 2.856 143,515 +0.03(+0.89%)
Nov 05, 2010 2.838 2.852 2.816 2.830 157,707 -0.00(-0.13%)
Nov 04, 2010 2.795 2.838 2.762 2.834 117,379 +0.03(+1.02%)
Nov 03, 2010 2.812 2.812 2.755 2.805 98,822 +0.01(+0.51%)
Nov 02, 2010 2.795 2.802 2.780 2.791 51,754 -0.00(-0.13%)
Nov 01, 2010 2.791 2.823 2.777 2.795 69,304 +0.03(+0.91%)
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%)
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.