Quantcast

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

DDF 
$13.39
*  
0.04
0.3%
Get DDF Alerts
*Delayed - data as of Apr. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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 13.44 13.417 13.3268 13.39 11,443
04/17/2019 13.33 13.417 13.3268 13.39 11,443
04/16/2019 13.32 13.45 13.2591 13.43 20,874
04/15/2019 13.28 13.49 13.135 13.4595 25,248
04/12/2019 13.163 13.2067 13.11 13.19 8,352
04/11/2019 13.07 13.22 13.06 13.2 16,030
04/10/2019 12.98 13.02 12.92 13.02 22,518
04/09/2019 12.89 12.96 12.8479 12.92 11,776
04/08/2019 12.98 12.98 12.82 12.86 37,871
04/05/2019 13 13 12.8304 13 14,103
04/04/2019 12.91 13.0354 12.8812 12.95 16,490
04/03/2019 12.99 13 12.91 12.91 35,631
04/02/2019 13.02 13.02 12.95 12.97 7,433
04/01/2019 13.1 13.1 12.91 13.02 28,609
03/29/2019 13.05 13.1 12.8525 12.97 15,039
03/28/2019 12.97 13.044 12.67 13 30,010
03/27/2019 12.74 12.976 12.74 12.9 4,101
03/26/2019 12.83 12.8442 12.7 12.8 11,172
03/25/2019 12.7 12.83 12.6228 12.715 16,326
03/22/2019 12.99 13.0045 12.7901 12.83 18,738
03/21/2019 12.6959 13.0361 12.6959 12.89 16,724
03/20/2019 12.97 13.06 12.8927 12.99 10,292
03/19/2019 13 13.0599 12.8901 13.02 23,292
03/18/2019 12.85 13.0133 12.77 13.0093 13,564
03/15/2019 12.73 12.8081 12.73 12.785 16,474
03/14/2019 13 13 12.74 12.84 16,743
03/13/2019 12.9135 12.92 12.8001 12.845 16,138
03/12/2019 12.59 12.99 12.5614 12.78 17,501
03/11/2019 12.47 12.62 12.461 12.61 8,798
03/08/2019 12.44 12.6078 12.35 12.4 32,161
03/07/2019 12.66 12.66 12.53 12.59 17,017
03/06/2019 12.74 12.74 12.64 12.7 20,789
03/05/2019 12.78 12.8317 12.71 12.76 32,832
03/04/2019 12.66 12.8 12.65 12.74 47,228
03/01/2019 12.81 12.81 12.65 12.68 16,208
02/28/2019 12.68 12.84 12.57 12.67 20,535
02/27/2019 12.68 12.69 12.6 12.6 16,572
02/26/2019 12.792 12.919 12.72 12.73 22,447
02/25/2019 12.92 12.94 12.87 12.9 13,646
02/22/2019 12.89 12.94 12.82 12.9 18,168
02/21/2019 12.85 12.86 12.7504 12.82 39,625
02/20/2019 12.83 12.9085 12.7723 12.86 30,228
02/19/2019 13.27 13.27 12.65 12.82 188,439
02/15/2019 13.286 13.39 13.26 13.33 25,149
02/14/2019 13.3 13.5547 12.966 13.43 20,000
02/13/2019 13.15 13.6799 13 13.45 50,220
02/12/2019 12.74 13 12.71 13 14,993
02/11/2019 12.69 12.84 12.6124 12.67 29,649
02/08/2019 12.81 12.84 12.49 12.74 41,058
02/07/2019 12.85 12.88 12.7708 12.8 14,517
02/06/2019 12.9143 12.9598 12.85 12.91 12,409
02/05/2019 12.9857 13.25 12.9601 13.041 14,475
02/04/2019 13 13.0837 12.7602 12.98 26,729
02/01/2019 12.95 13.079 12.73 12.93 21,755
01/31/2019 12.611 12.98 12.5915 12.87 26,980
01/30/2019 12.59 12.65 12.3822 12.56 22,948
01/29/2019 12.42 12.51 12.2723 12.42 14,289
01/28/2019 12.37 12.54 12.22 12.28 29,717
01/25/2019 12.38 12.51 12.3 12.36 27,327
01/24/2019 12.3 12.4999 12.14 12.14 30,035
01/23/2019 12.16 12.37 12.16 12.19 21,584
01/22/2019 12.1 12.18 12.04 12.15 18,751
01/18/2019 12 12.1999 12 12.1 23,586
01/17/2019 11.83 12.0384 11.83 11.95 13,070
*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?



Smart Portfolio