DELEWAREINVT DIVIDEND INCOME (NY: DDF)
9.940 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 9.940 9.980 9.876 9.940 38,623 -0.03(-0.30%)
Jan 26, 2015 10.05 10.05 9.960 9.970 40,812 -0.03(-0.30%)
Jan 23, 2015 10.00 10.05 9.963 10.00 23,925 -0.04(-0.40%)
Jan 22, 2015 9.880 10.04 9.835 10.04 34,500 +0.20(+2.00%)
Jan 21, 2015 9.819 9.850 9.810 9.843 12,959 +0.05(+0.49%)
Jan 20, 2015 9.800 9.850 9.770 9.795 13,563 -0.01(-0.05%)
Jan 16, 2015 9.620 9.800 9.620 9.800 20,398 +0.13(+1.34%)
Jan 15, 2015 9.640 9.670 6,145 -0.09(-0.92%)
Jan 14, 2015 9.780 9.780 9.653 9.760 19,303 -0.09(-0.91%)
Jan 13, 2015 9.850 22,897 +0.00(+0.00%)
Jan 12, 2015 9.900 9.900 9.820 9.850 19,027 -0.06(-0.61%)
Jan 09, 2015 9.920 9.920 9.830 9.910 30,680 +0.02(+0.20%)
Jan 08, 2015 9.800 9.910 9.770 9.890 6,513 +0.16(+1.64%)
Jan 07, 2015 9.650 9.759 9.650 9.730 25,333 +0.07(+0.72%)
Jan 06, 2015 9.690 9.730 9.563 9.660 63,787 -0.03(-0.31%)
Jan 05, 2015 9.840 9.840 9.600 9.690 26,542 -0.18(-1.82%)
Jan 02, 2015 9.850 9.870 9.760 9.870 11,950 +0.02(+0.20%)
Dec 31, 2014 9.850 9.850 9.850 0 -0.03(-0.30%)
Dec 30, 2014 9.820 9.880 9.810 9.880 86,513 -0.02(-0.20%)
Dec 29, 2014 9.990 10.00 9.860 9.900 36,030 -0.09(-0.90%)
Dec 26, 2014 10.07 10.07 9.950 9.990 13,568 +0.01(+0.10%)
Dec 24, 2014 9.980 9.980 9.980 0 +0.03(+0.30%)
Dec 23, 2014 9.910 9.959 9.880 9.950 12,600 +0.06(+0.61%)
Dec 22, 2014 9.950 9.960 9.810 9.890 33,874 +0.04(+0.41%)
Dec 19, 2014 9.780 9.880 9.780 9.850 24,260 +0.07(+0.72%)
Dec 18, 2014 9.690 9.780 9.670 9.780 28,525 +0.23(+2.41%)
Dec 17, 2014 9.450 9.580 9.400 9.550 29,082 +0.18(+1.92%)
Dec 16, 2014 9.530 9.370 9.370 35,974 -0.09(-0.95%)
Dec 15, 2014 9.530 9.650 9.432 9.460 30,208 -0.07(-0.73%)
Dec 12, 2014 9.660 9.680 9.530 9.530 13,961 -0.21(-2.16%)
Dec 11, 2014 9.640 9.800 9.640 9.740 33,678 +0.03(+0.31%)
Dec 10, 2014 9.800 9.800 9.690 9.710 10,162 -0.20(-2.02%)
Dec 09, 2014 9.960 9.960 9.870 9.910 21,173 -0.07(-0.70%)
Dec 08, 2014 10.02 10.02 9.980 9.980 13,225 -0.01(-0.10%)
Dec 05, 2014 10.01 10.03 9.990 9.990 6,827 +0.02(+0.20%)
Dec 04, 2014 9.980 10.04 9.970 9.970 9,672 -0.06(-0.60%)
Dec 03, 2014 10.04 10.05 10.01 10.03 10,689 +0.01(+0.10%)
Dec 02, 2014 9.980 10.04 9.980 10.02 9,980 +0.04(+0.40%)
Dec 01, 2014 10.01 10.02 9.950 9.980 10,191 -0.07(-0.70%)
Nov 28, 2014 10.13 10.13 10.05 10.05 10,747 -0.04(-0.40%)
Nov 26, 2014 10.09 10.09 10.09 0 +0.04(+0.38%)
Nov 25, 2014 10.06 10.08 10.00 10.05 18,676 +0.00(+0.02%)
Nov 24, 2014 10.09 10.10 10.02 10.05 19,317 +0.04(+0.40%)
Nov 21, 2014 10.09 10.09 10.01 10.01 9,117 +0.02(+0.20%)
Nov 20, 2014 9.970 10.02 9.970 9.990 6,943 -0.01(-0.13%)
Nov 19, 2014 10.03 10.04 9.960 10.00 20,646 -0.03(-0.27%)
Nov 18, 2014 9.982 10.05 9.982 10.03 14,819 +0.05(+0.48%)
Nov 17, 2014 9.970 10.04 9.970 9.982 18,205 -0.01(-0.06%)
Nov 14, 2014 9.980 10.01 9.960 9.988 6,936 -0.00(-0.02%)
Nov 13, 2014 9.980 10.02 9.980 9.990 3,068 -0.03(-0.30%)
Nov 12, 2014 9.980 10.02 9.980 10.02 7,686 -0.06(-0.60%)
Nov 11, 2014 10.10 10.11 10.04 10.08 6,098 +0.00(+0.00%)
Nov 10, 2014 10.04 10.08 10.02 10.08 5,450 +0.02(+0.20%)
Nov 07, 2014 9.960 10.06 9.960 10.06 8,532 +0.06(+0.60%)
Nov 06, 2014 10.00 10.00 9.970 10.00 10,980 -0.02(-0.20%)
Nov 05, 2014 9.960 10.03 9.960 10.02 10,859 +0.06(+0.60%)
Nov 04, 2014 10.00 10.00 9.920 9.960 11,344 -0.05(-0.50%)
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