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

DDF 
$10.13
*  
0.11
1.07%
Get DDF Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading DDF now
Exchange: NYSE

Community Rating:
View:    DDF Pre-Market
 
 
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 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.12  10.24  10.12  10.13 11,345
05/05/2015 10.23 10.24 10.12 10.13 11,345
05/04/2015 10.2049 10.28 10.2049 10.24 3,954
05/01/2015 10.2 10.24 10.17 10.213 10,528
04/30/2015 10.25 10.27 10.14 10.14 12,761
04/29/2015 10.224 10.27 10.224 10.26 9,222
04/28/2015 10.2 10.31 10.17 10.2716 169,101
04/27/2015 10.25 10.25 10.1756 10.2 20,643
04/24/2015 10.25 10.26 10.18 10.23 22,604
04/23/2015 10.23 10.23 10.21 10.22 9,930
04/22/2015 10.17 10.23 10.166 10.23 44,946
04/21/2015 10.2 10.2 10.1 10.17 17,555
04/20/2015 10.1 10.1872 10.1 10.15 13,590
04/17/2015 10.19 10.19 10.02 10.13 18,847
04/16/2015 10.16 10.23 10.16 10.21 26,058
04/15/2015 10.2 10.22 10.15 10.2101 32,688
04/14/2015 10.1 10.1602 10.1 10.1501 55,821
04/13/2015 10.15 10.18 10.11 10.13 31,339
04/10/2015 10.08 10.14 10.02 10.14 16,687
04/09/2015 10.12 10.12 10.08 10.12 4,768
04/08/2015 10.11 10.1204 10.0223 10.07 19,673
04/07/2015 10.14 10.22 10.14 10.19 17,743
04/06/2015 9.98 10.13 9.9701 10.12 35,624
04/02/2015 9.99 10.035 9.98 9.98 9,030
04/01/2015 10.03 10.07 9.9763 10 6,645
03/31/2015 10.023 10.074 9.98 10.06 21,986
03/30/2015 9.93 10.08 9.93 10.08 19,923
03/27/2015 9.91 9.93 9.87 9.93 33,398
03/26/2015 9.84 9.91 9.83 9.87 11,932
03/25/2015 9.94 9.97 9.87 9.89 25,873
03/24/2015 10.04 10.04 9.94 9.94 8,926
03/23/2015 9.99 10.06 9.99 10.04 22,609
03/20/2015 9.91 9.99 9.91 9.99 13,737
03/19/2015 9.83 9.89 9.83 9.89 15,620
03/18/2015 9.82 9.92 9.72 9.92 10,085
03/17/2015 9.82 9.84 9.76 9.82 16,825
03/16/2015 9.79 9.87 9.79 9.86 14,462
03/13/2015 9.77 9.78 9.71 9.78 11,712
03/12/2015 9.73 9.8168 9.73 9.81 13,850
03/11/2015 9.79 9.79 9.63 9.7199 55,755
03/10/2015 9.83 9.89 9.82 9.82 8,404
03/09/2015 9.99 10 9.92 9.93 24,101
03/06/2015 10.05 10.08 9.92 9.94 23,486
03/05/2015 10.1 10.1 10.05 10.0899 12,317
03/04/2015 10.08 10.09 10.043 10.08 10,406
03/03/2015 10.16 10.16 10.08 10.11 3,282
03/02/2015 10.1 10.15 10.07 10.15 34,554
02/27/2015 10.11 10.15 10.08 10.1009 20,024
02/26/2015 10.14 10.15 10.1 10.15 6,498
02/25/2015 10.14 10.14 10.11 10.13 13,104
02/24/2015 10.1 10.12 10.06 10.12 6,460
02/23/2015 10.079 10.1 10.06 10.1 8,107
02/20/2015 10 10.08 9.9801 10.07 18,673
02/19/2015 10.07 10.07 10.05 10.0684 14,919
02/18/2015 10.05 10.065 10.02 10.05 11,982
02/17/2015 10.05 10.07 10.03 10.04 11,135
02/13/2015 10.04 10.07 10.02 10.03 16,063
02/12/2015 9.99 10.07 9.98 10 15,214
02/11/2015 9.96 10 9.92 10 43,705
02/10/2015 9.94 9.97 9.91 9.97 15,280
02/09/2015 9.98 10 9.89 9.89 44,468
02/06/2015 10.05 10.061 9.97 10 16,018
02/05/2015 9.96 10 9.94 9.97 11,905
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?