DELEWAREINVT DIVIDEND INCOME (NY: DDF)
9.570 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 9.530 9.570 9.500 9.570 26,963 +0.11(+1.16%)
Apr 15, 2014 9.450 9.462 9.420 9.460 8,678 +0.04(+0.42%)
Apr 14, 2014 9.380 9.460 9.380 9.420 35,517 +0.04(+0.43%)
Apr 11, 2014 9.430 9.440 9.380 9.380 22,157 -0.06(-0.63%)
Apr 10, 2014 9.490 9.527 9.440 9.440 25,890 -0.07(-0.74%)
Apr 09, 2014 9.470 9.540 9.440 9.510 29,657 +0.01(+0.10%)
Apr 08, 2014 9.480 9.530 9.470 9.500 39,229 -0.01(-0.08%)
Apr 07, 2014 9.540 9.600 9.508 9.508 59,356 -0.03(-0.34%)
Apr 04, 2014 9.630 9.660 9.520 9.540 52,144 -0.05(-0.52%)
Apr 03, 2014 9.620 9.630 9.580 9.590 41,694 -0.02(-0.21%)
Apr 02, 2014 9.570 9.630 9.560 9.610 43,645 +0.03(+0.31%)
Apr 01, 2014 9.570 9.624 9.550 9.580 38,318 +0.01(+0.10%)
Mar 31, 2014 9.520 9.579 9.520 9.570 42,451 +0.08(+0.84%)
Mar 28, 2014 9.470 9.520 9.460 9.490 37,352 +0.06(+0.64%)
Mar 27, 2014 9.420 9.460 9.410 9.430 44,468 -0.01(-0.11%)
Mar 26, 2014 9.470 9.520 9.440 9.440 39,647 -0.01(-0.11%)
Mar 25, 2014 9.430 9.470 9.410 9.450 28,611 +0.03(+0.32%)
Mar 24, 2014 9.460 9.480 9.360 9.420 31,215 -0.04(-0.42%)
Mar 21, 2014 9.480 9.530 9.460 9.460 15,007 -0.01(-0.11%)
Mar 20, 2014 9.420 9.490 9.410 9.470 50,551 +0.03(+0.29%)
Mar 19, 2014 9.500 9.529 9.440 9.442 17,734 -0.08(-0.82%)
Mar 18, 2014 9.470 9.527 9.470 9.520 15,984 +0.06(+0.63%)
Mar 17, 2014 9.400 9.500 9.400 9.460 18,662 +0.07(+0.75%)
Mar 14, 2014 9.350 9.440 9.350 9.390 9,496 +0.03(+0.32%)
Mar 13, 2014 9.440 9.490 9.340 9.360 18,847 -0.07(-0.74%)
Mar 12, 2014 9.410 9.620 9.410 9.430 25,890 -0.06(-0.63%)
Mar 11, 2014 9.470 9.510 9.470 9.490 19,362 -0.01(-0.11%)
Mar 10, 2014 9.450 9.500 9.450 9.500 20,181 -0.00(-0.01%)
Mar 07, 2014 9.500 9.530 9.460 9.501 17,593 -0.01(-0.10%)
Mar 06, 2014 9.520 9.550 9.510 9.510 6,919 -0.00(-0.05%)
Mar 05, 2014 9.500 9.520 9.500 9.514 6,054 +0.02(+0.16%)
Mar 04, 2014 9.440 9.530 9.440 9.499 23,494 +0.11(+1.16%)
Mar 03, 2014 9.400 9.440 9.380 9.390 20,629 -0.08(-0.84%)
Feb 28, 2014 9.480 9.520 9.430 9.470 24,385 +0.03(+0.31%)
Feb 27, 2014 9.400 9.458 9.400 9.441 10,135 +0.03(+0.33%)
Feb 26, 2014 9.380 9.410 9.380 9.410 10,766 +0.02(+0.21%)
Feb 25, 2014 9.380 9.460 9.350 9.390 9,274 -0.02(-0.21%)
Feb 24, 2014 9.400 9.450 9.380 9.410 9,756 +0.03(+0.32%)
Feb 21, 2014 9.340 9.390 9.340 9.380 57,819 +0.04(+0.43%)
Feb 20, 2014 9.330 9.400 9.310 9.340 46,074 +0.04(+0.43%)
Feb 19, 2014 9.320 9.410 9.300 9.300 18,766 -0.04(-0.43%)
Feb 18, 2014 9.330 9.370 9.320 9.340 12,382 +0.00(+0.00%)
Feb 14, 2014 9.340 9.340 9.340 0 +0.07(+0.70%)
Feb 13, 2014 9.230 9.310 9.190 9.275 47,554 +0.01(+0.16%)
Feb 12, 2014 9.240 9.310 9.160 9.260 144,280 -0.03(-0.32%)
Feb 11, 2014 9.170 9.300 9.170 9.290 24,523 +0.10(+1.09%)
Feb 10, 2014 9.140 9.205 9.140 9.190 23,634 +0.01(+0.16%)
Feb 07, 2014 9.070 9.180 9.070 9.175 19,707 +0.12(+1.30%)
Feb 06, 2014 8.980 9.070 8.980 9.058 5,414 +0.06(+0.65%)
Feb 05, 2014 8.770 9.000 8.770 9.000 19,205 -0.03(-0.38%)
Feb 04, 2014 9.010 9.060 8.950 9.034 51,242 +0.03(+0.38%)
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