Delaware Investments Dividend & Income Fund, Inc. Historical Stock Prices

DDF 
$9.98
*  
0.03
0.3%
Get DDF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DDF now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.95  10.04  9.93  9.98 4,570
12/23/2014 9.91 9.9592 9.88 9.95 12,600
12/22/2014 9.95 9.96 9.81 9.89 33,874
12/19/2014 9.78 9.88 9.78 9.85 24,260
12/18/2014 9.69 9.78 9.67 9.78 28,525
12/17/2014 9.45 9.58 9.4 9.55 29,082
12/16/2014 9.39 9.53 9.37 9.37 35,974
12/15/2014 9.53 9.65 9.432 9.46 30,208
12/12/2014 9.66 9.6799 9.53 9.53 13,961
12/11/2014 9.64 9.8 9.64 9.74 33,678
12/10/2014 9.8 9.8 9.69 9.71 10,162
12/09/2014 9.96 9.96 9.87 9.91 21,173
12/08/2014 10.02 10.0201 9.98 9.98 13,225
12/05/2014 10.01 10.03 9.99 9.99 6,827
12/04/2014 9.98 10.0374 9.97 9.97 9,672
12/03/2014 10.04 10.0469 10.01 10.03 10,689
12/02/2014 9.98 10.04 9.98 10.02 9,980
12/01/2014 10.01 10.02 9.95 9.98 10,191
11/28/2014 10.13 10.13 10.05 10.05 10,747
11/26/2014 10.05 10.098 10.05 10.09 10,911
11/25/2014 10.064 10.08 10 10.052 18,676
11/24/2014 10.09 10.1 10.02 10.05 19,317
11/21/2014 10.09 10.094 10.01 10.01 9,117
11/20/2014 9.9701 10.023 9.9701 9.99 6,943
11/19/2014 10.03 10.045 9.96 10.0032 20,646
11/18/2014 9.9824 10.0545 9.9824 10.03 14,819
11/17/2014 9.9697 10.04 9.9697 9.982 18,205
11/14/2014 9.98 10.0099 9.96 9.9878 6,936
11/13/2014 9.98 10.0199 9.98 9.99 3,068
11/12/2014 9.9801 10.02 9.9801 10.02 7,686
11/11/2014 10.1 10.11 10.04 10.08 6,098
11/10/2014 10.04 10.0799 10.02 10.0799 5,450
11/07/2014 9.96 10.06 9.96 10.06 8,532
11/06/2014 10 10 9.97 10 10,980
11/05/2014 9.96 10.03 9.96 10.02 10,859
11/04/2014 10 10 9.92 9.96 11,344
11/03/2014 9.98 10.01 9.96 10.01 16,960
10/31/2014 9.98 10.01 9.93 10.01 25,866
10/30/2014 9.82 9.91 9.81 9.91 10,397
10/29/2014 9.83 9.8899 9.78 9.81 13,829
10/28/2014 9.78 9.87 9.77 9.86 19,673
10/27/2014 9.72 9.752 9.7001 9.74 21,611
10/24/2014 9.78 9.85 9.7 9.78 18,982
10/23/2014 9.69 9.79 9.69 9.75 18,193
10/22/2014 9.668 9.765 9.63 9.66 9,462
10/21/2014 9.46 9.63 9.46 9.63 33,889
10/20/2014 9.41 9.448 9.4 9.441 9,465
10/17/2014 9.36 9.46 9.3025 9.41 21,503
10/16/2014 9.033 9.27 9.006 9.243 51,464
10/15/2014 9.27 9.27 8.9777 9.14 47,911
10/14/2014 9.49 9.49 9.31 9.33 32,617
10/13/2014 9.54 9.57 9.41 9.41 84,276
10/10/2014 9.65 9.67 9.53 9.54 34,258
10/09/2014 9.76 9.82 9.65 9.65 10,991
10/08/2014 9.72 9.82 9.6846 9.82 11,175
10/07/2014 9.75 9.76 9.72 9.72 14,688
10/06/2014 9.83 9.83 9.756 9.76 27,327
10/03/2014 9.772 9.8289 9.7421 9.79 24,871
10/02/2014 9.73 9.76 9.59 9.73 43,889
10/01/2014 9.85 9.85 9.71 9.76 29,082
09/30/2014 9.8 9.92 9.8 9.85 26,824
09/29/2014 9.89 9.909 9.81 9.851 18,529
09/26/2014 9.89 9.93 9.84 9.9207 30,745
09/25/2014 9.96 9.96 9.85 9.85 15,607
09/24/2014 9.99 10.02 9.938 10.02 13,880
09/23/2014 9.98 9.98 9.95 9.96 6,283
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?