DELEWAREINVT DIVIDEND INCOME (NY: DDF)
10.15 USD  +0.06 (+0.59%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 9.950 9.990 9.870 9.930 49,546 -0.06(-0.65%)
Jul 31, 2014 10.10 10.10 9.992 9.995 26,346 -0.21(-2.01%)
Jul 30, 2014 10.22 10.25 10.17 10.20 18,579 -0.02(-0.18%)
Jul 29, 2014 10.25 10.26 10.17 10.22 32,980 -0.02(-0.21%)
Jul 28, 2014 10.25 10.27 10.19 10.24 54,314 -0.01(-0.10%)
Jul 25, 2014 10.29 10.29 10.23 10.25 15,117 -0.01(-0.10%)
Jul 24, 2014 10.26 10.31 10.25 10.26 93,953 -0.01(-0.10%)
Jul 23, 2014 10.24 10.29 10.24 10.27 27,407 +0.01(+0.10%)
Jul 22, 2014 10.24 10.26 10.20 10.26 51,003 +0.05(+0.49%)
Jul 21, 2014 10.22 10.22 10.16 10.21 42,265 -0.03(-0.29%)
Jul 18, 2014 10.18 10.25 10.18 10.24 17,188 +0.01(+0.10%)
Jul 17, 2014 10.20 10.27 10.20 10.23 29,544 -0.04(-0.39%)
Jul 16, 2014 10.26 10.30 10.24 10.27 39,868 +0.02(+0.20%)
Jul 15, 2014 10.26 10.26 10.21 10.25 69,312 +0.02(+0.20%)
Jul 14, 2014 10.20 10.24 10.20 10.23 57,208 +0.05(+0.49%)
Jul 11, 2014 10.15 10.20 10.14 10.18 30,946 +0.04(+0.39%)
Jul 10, 2014 10.16 10.23 10.08 10.14 39,047 -0.12(-1.16%)
Jul 09, 2014 10.15 10.26 10.15 10.26 22,922 +0.08(+0.74%)
Jul 08, 2014 10.20 10.20 10.18 10.18 34,069 +0.01(+0.13%)
Jul 07, 2014 10.20 10.30 10.17 10.17 49,066 -0.10(-0.97%)
Jul 03, 2014 10.27 10.27 10.27 0 -0.07(-0.68%)
Jul 02, 2014 10.45 10.45 10.31 10.34 18,028 -0.06(-0.58%)
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