DELEWAREINVT DIVIDEND INCOME (NY: DDF)
9.660 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 9.668 9.765 9.630 9.660 9,462 +0.03(+0.31%)
Oct 21, 2014 9.460 9.630 9.460 9.630 33,889 +0.19(+2.00%)
Oct 20, 2014 9.410 9.448 9.410 9.441 9,465 +0.03(+0.33%)
Oct 17, 2014 9.360 9.440 9.303 9.410 21,503 +0.17(+1.81%)
Oct 16, 2014 9.033 9.270 9.006 9.243 51,464 +0.10(+1.13%)
Oct 15, 2014 9.270 9.270 8.978 9.140 47,911 -0.19(-2.04%)
Oct 14, 2014 9.490 9.490 9.310 9.330 32,617 -0.08(-0.85%)
Oct 13, 2014 9.540 9.570 9.410 9.410 84,276 -0.13(-1.36%)
Oct 10, 2014 9.650 9.670 9.530 9.540 34,258 -0.11(-1.14%)
Oct 09, 2014 9.760 9.820 9.650 9.650 10,991 -0.17(-1.73%)
Oct 08, 2014 9.720 9.820 9.685 9.820 11,175 +0.10(+1.03%)
Oct 07, 2014 9.750 9.760 9.720 9.720 14,688 -0.04(-0.41%)
Oct 06, 2014 9.830 9.830 9.756 9.760 27,327 -0.03(-0.31%)
Oct 03, 2014 9.772 9.829 9.742 9.790 24,871 +0.06(+0.62%)
Oct 02, 2014 9.730 9.760 9.590 9.730 43,889 -0.03(-0.31%)
Oct 01, 2014 9.850 9.850 9.710 9.760 29,082 -0.09(-0.91%)
Sep 30, 2014 9.800 9.920 9.800 9.850 26,824 -0.00(-0.01%)
Sep 29, 2014 9.890 9.909 9.810 9.851 18,529 -0.07(-0.70%)
Sep 26, 2014 9.890 9.930 9.840 9.921 30,745 +0.07(+0.72%)
Sep 25, 2014 9.960 9.960 9.850 9.850 15,607 -0.17(-1.70%)
Sep 24, 2014 9.990 10.02 9.938 10.02 13,880 +0.06(+0.60%)
Sep 23, 2014 9.980 9.980 9.950 9.960 6,283 -0.04(-0.40%)
Sep 22, 2014 10.08 10.10 9.980 10.000 31,664 -0.10(-0.99%)
Sep 19, 2014 10.14 10.18 10.10 10.10 23,259 -0.05(-0.49%)
Sep 18, 2014 10.12 10.18 10.11 10.15 9,069 +0.06(+0.59%)
Sep 17, 2014 10.12 10.12 10.06 10.09 22,956 +0.03(+0.30%)
Sep 16, 2014 9.930 10.08 9.930 10.06 39,720 +0.08(+0.80%)
Sep 15, 2014 10.03 10.03 9.960 9.980 32,215 -0.04(-0.40%)
Sep 12, 2014 10.09 10.09 10.02 10.02 3,408 -0.09(-0.89%)
Sep 11, 2014 10.13 10.13 10.09 10.11 13,782 -0.01(-0.10%)
Sep 10, 2014 10.12 10.16 10.07 10.12 21,704 -0.10(-0.98%)
Sep 09, 2014 10.24 10.27 10.18 10.22 20,804 -0.00(-0.00%)
Sep 08, 2014 10.22 10.29 10.21 10.22 16,103 -0.03(-0.29%)
Sep 05, 2014 10.27 10.23 10.25 16,016 +0.02(+0.20%)
Sep 04, 2014 10.24 10.24 10.22 10.23 13,077 -0.02(-0.20%)
Sep 03, 2014 10.32 10.32 10.25 10.25 11,212 -0.03(-0.29%)
Sep 02, 2014 10.30 10.24 10.28 33,296 +0.05(+0.46%)
Aug 29, 2014 10.23 10.23 10.23 0 +0.03(+0.33%)
Aug 28, 2014 10.23 10.17 10.20 18,245 -0.03(-0.29%)
Aug 27, 2014 10.20 10.25 10.19 10.23 4,373 +0.02(+0.20%)
Aug 26, 2014 10.18 10.22 10.18 10.21 27,432 -0.01(-0.10%)
Aug 25, 2014 10.20 10.21 10.19 10.22 11,694 +0.02(+0.20%)
Aug 22, 2014 10.17 10.20 10.17 10.20 8,527 +0.03(+0.29%)
Aug 21, 2014 10.17 10.21 10.15 10.17 26,411 +0.00(+0.00%)
Aug 20, 2014 10.15 10.17 10.14 10.17 17,050 +0.00(+0.00%)
Aug 19, 2014 10.15 10.18 10.11 10.17 27,575 +0.06(+0.59%)
Aug 18, 2014 10.09 10.12 10.09 10.11 13,936 +0.07(+0.68%)
Aug 15, 2014 10.04 10.10 10.01 10.04 19,026 +0.00(+0.02%)
Aug 14, 2014 10.01 10.04 10.01 10.04 18,577 +0.06(+0.60%)
Aug 13, 2014 9.960 9.998 9.952 9.980 21,553 +0.02(+0.20%)
Aug 12, 2014 10.06 10.08 9.960 9.960 17,339 -0.09(-0.90%)
Aug 11, 2014 9.940 10.05 9.940 10.05 10,657 +0.09(+0.90%)
Aug 08, 2014 9.920 9.960 9.910 9.960 6,497 +0.07(+0.71%)
Aug 07, 2014 9.860 9.920 9.860 9.890 10,074 +0.00(+0.00%)
Aug 06, 2014 9.890 9.950 9.850 9.890 53,085 +0.00(+0.00%)
Aug 05, 2014 9.950 9.950 9.810 9.890 36,514 -0.05(-0.53%)
Aug 04, 2014 9.930 9.950 9.900 9.942 21,383 +0.01(+0.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here