Delaware Investments Colorado Municipal Income Fund Inc Common Stockのデータ

Delaware Investments Colorado Municipal Income Fund Inc Common Stockの基本情報

名前 Delaware Investments Colorado Municipal Income Fund Inc Common Stock
ティッカー VCF
国 United States
上場年 1993.0
セクター nan

Delaware Investments Colorado Municipal Income Fund Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.58 14.37 14.58 14.39 2200.0 14.39
2021-02-12 14.78 14.53 14.68 14.53 3200.0 14.53
2021-02-11 14.67 14.45 14.45 14.59 6500.0 14.59
2021-02-10 14.5 14.34 14.34 14.45 4400.0 14.45
2021-02-09 15.0 14.43 15.0 14.43 6400.0 14.43
2021-02-08 14.47 14.41 14.44 14.47 1400.0 14.47
2021-02-05 14.77 14.35 14.35 14.39 8100.0 14.39
2021-02-04 14.66 14.18 14.18 14.66 24400.0 14.66
2021-02-03 14.28 14.21 14.27 14.22 7400.0 14.22
2021-02-02 14.27 14.16 14.16 14.27 5600.0 14.27
2021-02-01 14.26 14.17 14.26 14.17 1200.0 14.17
2021-01-29 14.28 14.16 14.28 14.21 4700.0 14.21
2021-01-28 14.22 14.09 14.1 14.22 13200.0 14.22
2021-01-27 14.27 14.08 14.08 14.09 10000.0 14.09
2021-01-26 14.2 14.15 14.15 14.17 3400.0 14.17
2021-01-25 14.2 14.07 14.07 14.17 3000.0 14.17
2021-01-22 14.29 14.27 14.28 14.29 3300.0 14.29
2021-01-21 14.18 14.03 14.03 14.18 6500.0 14.18
2021-01-20 14.18 13.81 14.07 14.18 50900.0 14.14
2021-01-19 14.14 14.0 14.0 14.14 25000.0 14.1
2021-01-15 14.22 14.14 14.22 14.21 2900.0 14.17
2021-01-14 14.21 14.12 14.12 14.2 4700.0 14.16
2021-01-13 14.23 14.19 14.19 14.23 3900.0 14.19
2021-01-12 14.22 14.21 14.21 14.22 1000.0 14.18
2021-01-11 14.22 14.17 14.2 14.22 500.0 14.18
2021-01-08 14.21 14.15 14.21 14.19 5700.0 14.15
2021-01-07 14.17 14.14 14.14 14.17 2500.0 14.13
2021-01-06 14.13 14.05 14.08 14.05 5200.0 14.01
2021-01-05 14.12 14.06 14.06 14.12 1100.0 14.08
2021-01-04 14.21 13.99 13.99 14.1 18500.0 14.06
2020-12-31 14.27 14.2 14.27 14.23 7000.0 14.19
2020-12-30 14.23 14.03 14.08 14.23 8500.0 14.19
2020-12-29 14.31 14.15 14.31 14.16 9600.0 14.12
2020-12-28 14.88 14.37 14.88 14.37 8900.0 14.33
2020-12-24 14.5 14.17 14.17 14.4 8300.0 14.36
2020-12-23 14.21 13.97 14.21 14.14 6000.0 14.1
2020-12-22 14.16 13.92 13.92 14.15 11300.0 14.11
2020-12-21 14.73 14.04 14.73 14.33 8800.0 14.29
2020-12-18 14.11 14.01 14.02 14.1 5800.0 14.06
2020-12-17 14.1 13.9 13.9 14.06 12400.0 14.02
2020-12-16 14.12 14.05 14.12 14.12 4300.0 13.98
2020-12-15 14.16 14.05 14.05 14.14 1800.0 14.0
2020-12-14 14.2 13.93 13.93 14.18 9900.0 14.04
2020-12-11 14.13 14.03 14.13 14.13 9500.0 13.99
2020-12-10 14.15 14.13 14.15 14.15 4500.0 14.01
2020-12-09 14.36 14.18 14.36 14.18 2500.0 14.04
2020-12-08 14.2 14.12 14.12 14.2 3100.0 14.06
2020-12-07 14.19 13.99 13.99 14.12 3500.0 13.98
2020-12-04 14.16 13.97 13.97 14.13 8000.0 13.99
2020-12-03 14.2 14.16 14.2 14.16 3500.0 14.02
2020-12-02 14.47 14.1 14.47 14.15 4800.0 14.01
2020-12-01 14.05 14.02 14.04 14.02 10400.0 13.88
2020-11-30 14.04 14.02 14.02 14.04 4400.0 13.9
2020-11-27 14.03 13.99 14.03 14.0 6100.0 13.86
2020-11-25 14.03 14.0 14.0 14.03 4700.0 13.89
2020-11-24 14.0 13.97 14.0 14.0 4800.0 13.86
2020-11-23 14.0 13.97 13.97 14.0 1300.0 13.86
2020-11-20 13.97 13.95 13.97 13.95 2200.0 13.81
2020-11-19 14.03 13.99 14.03 14.01 4900.0 13.87
2020-11-18 13.98 13.85 13.85 13.92 2800.0 13.74
2020-11-17 14.02 13.81 14.02 13.84 7600.0 13.66
2020-11-16 14.05 13.95 14.0 14.04 14400.0 13.86
2020-11-13 13.87 13.8 13.87 13.86 6800.0 13.68
2020-11-12 13.89 13.81 13.89 13.83 4100.0 13.65
2020-11-11 13.91 13.78 13.91 13.78 4100.0 13.61
2020-11-10 13.9 13.79 13.79 13.8 900.0 13.63
2020-11-09 13.88 13.82 13.83 13.85 19200.0 13.67
2020-11-06 13.82 13.82 13.82 13.82 1100.0 13.65
2020-11-05 13.86 13.75 13.86 13.75 3200.0 13.58
2020-11-04 13.71 13.65 13.71 13.65 5800.0 13.48
2020-11-03 13.69 13.63 13.69 13.65 6000.0 13.48
2020-11-02 13.75 13.55 13.67 13.55 4600.0 13.38
2020-10-30 13.83 13.66 13.83 13.71 2000.0 13.54
2020-10-29 13.7 13.54 13.58 13.65 6300.0 13.48
2020-10-28 13.81 13.54 13.72 13.54 20000.0 13.37
2020-10-27 13.69 13.62 13.62 13.69 2200.0 13.52
2020-10-26 13.68 13.63 13.67 13.64 8200.0 13.47
2020-10-23 13.69 13.67 13.68 13.67 4500.0 13.5
2020-10-22 13.68 13.66 13.67 13.67 6100.0 13.5
2020-10-21 13.68 13.68 13.68 13.68 1400.0 13.47
2020-10-20 13.69 13.67 13.69 13.67 5300.0 13.46
2020-10-19 13.75 13.75 13.75 13.75 0.0 13.54
2020-10-16 13.75 13.74 13.75 13.75 2000.0 13.54
2020-10-15 13.84 13.61 13.74 13.61 29700.0 13.4
2020-10-14 13.89 13.89 13.89 13.89 1000.0 13.67
2020-10-13 13.86 13.83 13.86 13.85 4800.0 13.63
2020-10-12 13.92 13.58 13.91 13.87 11200.0 13.65
2020-10-09 13.85 13.79 13.79 13.85 2400.0 13.63
2020-10-08 13.91 13.76 13.88 13.87 10800.0 13.65
2020-10-07 13.88 13.88 13.88 13.88 1500.0 13.66
2020-10-06 14.31 13.8 14.31 13.8 3400.0 13.59
2020-10-05 13.89 13.77 13.81 13.79 5000.0 13.58
2020-10-02 13.9 13.77 13.77 13.84 2500.0 13.62
2020-10-01 13.91 13.86 13.9 13.86 3800.0 13.64
2020-09-30 13.9 13.75 13.75 13.9 1500.0 13.68
2020-09-29 13.89 13.87 13.89 13.88 3100.0 13.66
2020-09-28 13.89 13.83 13.83 13.89 1500.0 13.67
2020-09-25 13.81 13.79 13.8 13.81 3000.0 13.6
2020-09-24 13.8 13.77 13.8 13.8 3200.0 13.59
2020-09-23 13.97 13.76 13.92 13.85 4700.0 13.63
2020-09-22 14.01 14.01 14.01 14.01 200.0 13.79
2020-09-21 14.12 13.8 13.88 13.8 9300.0 13.59
2020-09-18 13.89 13.86 13.86 13.86 5400.0 13.64
2020-09-17 13.88 13.81 13.81 13.85 5400.0 13.63
2020-09-16 13.88 13.81 13.82 13.86 8300.0 13.61
2020-09-15 13.83 13.76 13.76 13.82 7100.0 13.57
2020-09-14 13.87 13.77 13.77 13.84 2900.0 13.59
2020-09-11 13.87 13.74 13.74 13.85 6100.0 13.6
2020-09-10 13.85 13.79 13.85 13.8 6500.0 13.55
2020-09-09 13.78 13.73 13.78 13.74 4000.0 13.49
2020-09-08 13.75 13.65 13.67 13.75 4800.0 13.5
2020-09-04 13.77 13.61 13.61 13.75 4800.0 13.5
2020-09-03 13.9 13.8 13.9 13.8 6800.0 13.55
2020-09-02 13.9 13.81 13.85 13.85 14900.0 13.6
2020-09-01 13.95 13.8 13.91 13.95 8800.0 13.69
2020-08-31 13.93 13.85 13.85 13.92 2500.0 13.66
2020-08-28 13.93 13.81 13.91 13.83 13300.0 13.58
2020-08-27 13.84 13.8 13.84 13.83 3700.0 13.58
2020-08-26 13.9 13.8 13.85 13.9 7800.0 13.64
2020-08-25 13.93 13.82 13.93 13.85 6000.0 13.6
2020-08-24 13.95 13.93 13.95 13.94 2400.0 13.68
2020-08-21 14.04 13.9 14.04 13.9 1900.0 13.64
2020-08-20 14.05 13.73 13.73 13.93 6200.0 13.67
2020-08-19 14.1 14.01 14.06 14.07 3400.0 13.77
2020-08-18 14.09 13.51 14.09 14.01 20300.0 13.71
2020-08-17 14.17 14.01 14.17 14.11 13200.0 13.81
2020-08-14 14.14 14.14 14.14 14.14 200.0 13.84
2020-08-13 14.22 14.08 14.2 14.08 5000.0 13.78
2020-08-12 14.21 14.14 14.15 14.14 4600.0 13.84
2020-08-11 14.31 14.16 14.31 14.16 8900.0 13.86
2020-08-10 14.37 14.27 14.33 14.33 1700.0 14.03
2020-08-07 14.27 14.16 14.16 14.27 1300.0 13.97
2020-08-06 14.25 14.07 14.07 14.25 1500.0 13.95
2020-08-05 14.22 14.09 14.09 14.13 5800.0 13.83
2020-08-04 14.11 14.05 14.05 14.09 2100.0 13.79
2020-08-03 14.08 14.04 14.04 14.06 6200.0 13.76
2020-07-31 14.04 13.85 13.85 14.02 7100.0 13.72
2020-07-30 13.86 13.85 13.86 13.85 800.0 13.56
2020-07-29 13.9 13.8 13.8 13.9 3200.0 13.61
2020-07-28 13.85 13.81 13.82 13.83 4300.0 13.54
2020-07-27 13.85 13.78 13.85 13.82 6200.0 13.53
2020-07-24 13.92 13.86 13.86 13.87 2600.0 13.58
2020-07-23 13.86 13.8 13.83 13.86 1900.0 13.57
2020-07-22 13.92 13.8 13.91 13.91 4600.0 13.62
2020-07-21 13.89 13.79 13.84 13.79 10300.0 13.5
2020-07-20 13.85 13.82 13.82 13.82 7100.0 13.53
2020-07-17 13.78 13.71 13.75 13.71 3200.0 13.42
2020-07-16 13.75 13.7 13.7 13.71 3800.0 13.42
2020-07-15 13.83 13.74 13.83 13.74 7100.0 13.41
2020-07-14 13.7 13.67 13.7 13.68 1400.0 13.35
2020-07-13 13.81 13.7 13.74 13.71 5100.0 13.38
2020-07-10 13.79 13.65 13.65 13.75 11400.0 13.42
2020-07-09 13.65 13.61 13.61 13.62 2300.0 13.29
2020-07-08 13.67 13.55 13.65 13.62 11500.0 13.29
2020-07-07 13.64 13.58 13.58 13.62 800.0 13.29
2020-07-06 13.7 13.59 13.7 13.59 400.0 13.26
2020-07-02 13.6 13.58 13.6 13.6 4700.0 13.27
2020-07-01 13.74 13.6 13.6 13.61 7800.0 13.28
2020-06-30 13.66 13.58 13.58 13.64 14600.0 13.31
2020-06-29 13.6 13.54 13.57 13.6 2000.0 13.27
2020-06-26 13.64 13.51 13.64 13.51 5000.0 13.19
2020-06-25 13.59 13.35 13.35 13.59 4900.0 13.26
2020-06-24 13.57 13.52 13.53 13.55 1900.0 13.22
2020-06-23 13.6 13.55 13.6 13.55 13100.0 13.22
2020-06-22 13.6 13.49 13.49 13.58 9000.0 13.25
2020-06-19 13.68 13.6 13.68 13.61 3300.0 13.28
2020-06-18 13.66 13.59 13.59 13.6 1400.0 13.27
2020-06-17 13.77 13.65 13.76 13.65 9300.0 13.28
2020-06-16 13.7 13.53 13.65 13.64 18600.0 13.27
2020-06-15 13.81 13.68 13.69 13.7 18500.0 13.33
2020-06-12 13.78 13.7 13.74 13.7 5300.0 13.33
2020-06-11 13.79 13.56 13.79 13.65 14500.0 13.28
2020-06-10 13.83 13.75 13.82 13.81 8800.0 13.44
2020-06-09 13.84 13.74 13.78 13.79 7700.0 13.42
2020-06-08 13.79 13.63 13.63 13.75 7900.0 13.38
2020-06-05 13.7 13.62 13.7 13.64 5300.0 13.27
2020-06-04 13.84 13.55 13.81 13.62 25600.0 13.25
2020-06-03 13.85 13.79 13.85 13.84 8800.0 13.47
2020-06-02 13.94 13.81 13.85 13.89 9500.0 13.52
2020-06-01 14.06 13.78 13.78 13.86 5500.0 13.49
2020-05-29 13.8 13.67 13.75 13.77 7000.0 13.4
2020-05-28 13.75 13.47 13.6 13.74 9500.0 13.37
2020-05-27 13.7 13.46 13.46 13.66 6400.0 13.29
2020-05-26 13.72 13.65 13.7 13.65 6700.0 13.28
2020-05-22 13.68 13.64 13.68 13.64 1200.0 13.27
2020-05-21 13.65 13.62 13.65 13.62 800.0 13.25
2020-05-20 13.7 13.5 13.7 13.65 6100.0 13.24
2020-05-19 13.64 13.62 13.62 13.62 2200.0 13.21
2020-05-18 13.7 13.68 13.7 13.68 500.0 13.27
2020-05-15 13.55 13.5 13.55 13.5 2800.0 13.09
2020-05-14 13.6 13.52 13.6 13.53 3400.0 13.12
2020-05-13 13.6 13.5 13.57 13.6 7400.0 13.19
2020-05-12 13.66 13.51 13.51 13.63 1000.0 13.22
2020-05-11 13.62 13.56 13.62 13.56 2800.0 13.15
2020-05-08 13.63 13.5 13.63 13.57 2100.0 13.16
2020-05-07 13.76 13.62 13.62 13.71 2400.0 13.3
2020-05-06 13.79 13.6 13.7 13.76 3900.0 13.35
2020-05-05 13.66 13.52 13.6 13.65 2000.0 13.24
2020-05-04 13.6 13.46 13.53 13.52 3100.0 13.11
2020-05-01 13.45 13.44 13.45 13.44 3600.0 13.04
2020-04-30 13.53 13.42 13.5 13.42 2300.0 13.02
2020-04-29 13.71 13.44 13.55 13.54 1500.0 13.13
2020-04-28 13.68 13.32 13.68 13.42 2700.0 13.02
2020-04-27 13.27 13.16 13.27 13.18 2800.0 12.78
2020-04-24 13.39 13.18 13.39 13.25 6300.0 12.85
2020-04-23 13.4 13.2 13.4 13.31 6100.0 12.91
2020-04-22 13.5 13.35 13.5 13.42 6900.0 13.02
2020-04-21 13.65 13.25 13.5 13.5 2700.0 13.09
2020-04-20 13.72 13.4 13.72 13.51 8500.0 13.1
2020-04-17 13.85 13.44 13.8 13.7 25600.0 13.29
2020-04-16 13.74 13.4 13.68 13.64 11100.0 13.23
2020-04-15 13.8 13.5 13.8 13.75 1600.0 13.29
2020-04-14 13.8 13.63 13.63 13.79 15400.0 13.33
2020-04-13 13.9 13.39 13.9 13.47 3700.0 13.02
2020-04-09 13.55 13.49 13.55 13.54 1200.0 13.09
2020-04-08 13.45 13.01 13.01 13.3 10100.0 12.86
2020-04-07 13.13 12.9 13.13 13.07 11400.0 12.64
2020-04-06 13.08 12.36 12.36 13.0 24800.0 12.57
2020-04-03 13.33 12.94 13.1 12.94 2500.0 12.51
2020-04-02 13.55 13.02 13.5 13.26 9600.0 12.82
2020-04-01 13.29 13.0 13.11 13.28 7600.0 12.84
2020-03-31 13.36 13.27 13.34 13.27 2100.0 12.83
2020-03-30 13.68 13.2 13.68 13.25 6800.0 12.81
2020-03-27 13.73 13.5 13.73 13.52 12800.0 13.07
2020-03-26 13.74 13.48 13.48 13.74 10100.0 13.28
2020-03-25 13.23 12.64 12.74 13.23 5900.0 12.79
2020-03-24 12.75 12.55 12.73 12.75 3500.0 12.33
2020-03-23 12.43 12.25 12.25 12.25 9200.0 11.84
2020-03-20 13.85 12.51 13.85 12.75 14800.0 12.33
2020-03-19 13.25 12.86 13.25 12.97 3900.0 12.54
2020-03-18 13.4 12.82 13.4 13.0 28400.0 12.52
2020-03-17 13.93 13.57 13.9 13.68 1900.0 13.18
2020-03-16 14.0 13.23 14.0 13.83 8800.0 13.32
2020-03-13 14.5 13.75 14.5 13.95 21000.0 13.44
2020-03-12 15.07 14.0 14.51 14.07 23900.0 13.55
2020-03-11 15.12 14.51 15.04 14.55 18200.0 14.02
2020-03-10 15.58 15.06 15.1 15.11 11100.0 14.56
2020-03-09 15.5 15.2 15.45 15.2 14200.0 14.64
2020-03-06 15.43 15.43 15.43 15.43 200.0 14.87
2020-03-05 15.79 15.26 15.26 15.79 8700.0 15.21
2020-03-04 15.25 15.25 15.25 15.25 0.0 14.69
2020-03-03 15.31 15.19 15.19 15.25 4100.0 14.69
2020-03-02 15.35 15.19 15.19 15.32 1700.0 14.76
2020-02-28 15.35 15.11 15.35 15.13 5200.0 14.58
2020-02-27 15.25 15.02 15.02 15.25 1300.0 14.69
2020-02-26 15.3 15.19 15.19 15.28 4300.0 14.72
2020-02-25 15.36 15.22 15.36 15.26 3400.0 14.7
2020-02-24 15.39 15.29 15.3 15.29 3000.0 14.73
2020-02-21 15.25 15.07 15.12 15.08 9000.0 14.53
2020-02-20 15.25 15.1 15.25 15.11 1100.0 14.56
2020-02-19 15.18 15.09 15.13 15.13 1400.0 14.53
2020-02-18 15.22 15.13 15.22 15.13 4300.0 14.53