DELEWAREINVT DIVIDEND INCOME (NY: DDF)
9.850 USD  +0.070 (+0.72%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 9.980 10.01 9.960 10.01 16,960 +0.00(+0.00%)
Oct 31, 2014 9.980 10.01 9.930 10.01 25,866 +0.10(+1.01%)
Oct 30, 2014 9.820 9.910 9.810 9.910 10,397 +0.10(+1.02%)
Oct 29, 2014 9.830 9.830 9.780 9.810 13,829 -0.05(-0.51%)
Oct 28, 2014 9.780 9.870 9.770 9.860 19,673 +0.12(+1.23%)
Oct 27, 2014 9.720 9.780 9.780 9.740 21,611 -0.04(-0.41%)
Oct 24, 2014 9.780 9.850 9.700 9.780 18,982 +0.03(+0.31%)
Oct 23, 2014 9.690 9.790 9.690 9.750 18,193 +0.09(+0.93%)
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%)
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