Delaware Investments Dividend and Income Fund (DDF) Historical Stock Data
7.24 ↑0.00 (0.00%)
As of March 10, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, DDF is down -0.32% a day on average. There have been 13 days where Delaware Investments Dividend and Income Fund closed green and 17 days where DDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7.36 | 7.24 | ↓$0.12 (-1.63%) | 7.13 | 7.43 | 33.49K |
| 2023-03-09 | 7.52 | 7.43 | ↓$0.09 (-1.20%) | 7.43 | 7.59 | 22.38K |
| 2023-03-08 | 7.57 | 7.57 | ↑$0.00 (0.00%) | 7.52 | 7.60 | 16.01K |
| 2023-03-07 | 7.68 | 7.57 | ↓$0.11 (-1.43%) | 7.57 | 7.68 | 31.89K |
| 2023-03-06 | 7.76 | 7.68 | ↓$0.08 (-1.03%) | 7.68 | 7.76 | 24K |
| 2023-03-03 | 7.63 | 7.70 | ↑$0.07 (0.92%) | 7.61 | 7.75 | 30.02K |
| 2023-03-02 | 7.66 | 7.61 | ↓$0.05 (-0.65%) | 7.46 | 7.66 | 37.75K |
| 2023-03-01 | 7.65 | 7.66 | ↑$0.01 (0.13%) | 7.64 | 7.73 | 22.06K |
| 2023-02-28 | 7.59 | 7.73 | ↑$0.14 (1.84%) | 7.53 | 7.86 | 55.35K |
| 2023-02-27 | 7.74 | 7.60 | ↓$0.14 (-1.81%) | 7.57 | 7.76 | 27.08K |
| 2023-02-24 | 7.67 | 7.61 | ↓$0.06 (-0.78%) | 7.60 | 7.72 | 50.01K |
| 2023-02-23 | 7.86 | 7.83 | ↓$0.03 (-0.38%) | 7.77 | 7.90 | 6.07K |
| 2023-02-22 | 7.92 | 7.85 | ↓$0.07 (-0.88%) | 7.85 | 7.96 | 29.56K |
| 2023-02-21 | 8.07 | 7.91 | ↓$0.16 (-1.98%) | 7.89 | 8.09 | 35.52K |
| 2023-02-17 | 8.29 | 8.08 | ↓$0.21 (-2.53%) | 8.01 | 8.29 | 24.93K |
| 2023-02-16 | 8.06 | 8.13 | ↑$0.07 (0.87%) | 8.06 | 8.16 | 26.44K |
| 2023-02-15 | 8.18 | 8.20 | ↑$0.02 (0.24%) | 8.08 | 8.25 | 11.40K |
| 2023-02-14 | 8.35 | 8.25 | ↓$0.10 (-1.20%) | 8.22 | 8.35 | 13.98K |
| 2023-02-10 | 8.06 | 8.09 | ↑$0.03 (0.37%) | 8.05 | 8.11 | 16.13K |
| 2023-02-09 | 8.18 | 8.11 | ↓$0.07 (-0.86%) | 8.09 | 8.25 | 10.34K |
| 2023-02-08 | 8.13 | 8.14 | ↑$0.01 (0.12%) | 8.13 | 8.21 | 27.72K |
| 2023-02-07 | 8.10 | 8.22 | ↑$0.12 (1.48%) | 8.10 | 8.27 | 27.50K |
| 2023-02-06 | 8.29 | 8.21 | ↓$0.08 (-0.97%) | 8.09 | 8.29 | 10.80K |
| 2023-02-03 | 8.34 | 8.30 | ↓$0.04 (-0.48%) | 8.29 | 8.39 | 19.51K |
| 2023-02-02 | 8.45 | 8.44 | ↓$0.01 (-0.12%) | 8.40 | 8.47 | 14.71K |
| 2023-02-01 | 8.32 | 8.38 | ↑$0.06 (0.72%) | 8.25 | 8.40 | 31.85K |
| 2023-01-31 | 8.24 | 8.36 | ↑$0.12 (1.46%) | 8.24 | 8.36 | 12.48K |
| 2023-01-30 | 8.30 | 8.28 | ↓$0.02 (-0.24%) | 8.24 | 8.32 | 33.29K |
| 2023-01-27 | 8.31 | 8.33 | ↑$0.02 (0.24%) | 8.29 | 8.35 | 28.63K |
| 2023-01-26 | 8.27 | 8.29 | ↑$0.02 (0.24%) | 8.26 | 8.31 | 19.08K |
Create an account or log in to view more rows.
$DDF Slapping that ask today
$DDF only getting stronger
$DDF Another boring day I believe
$DDF let it ride
$DDF wtf?
$DDF this market love evrry dips let’s see
$DDF Market is down
No worries
$DDF YALL READY????????
$DDF yeeeeeee haw
$DDF News?