Delaware Inv Div & Inc Common $9.58

up +0.01


17/4/2014 06:40 PM  |  NYSE : DDF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDF historical data

Date Open High Low Close Volume
4/17/20149.579.589.539.5847,151
4/16/20149.539.579.509.5726,963
4/15/20149.459.469.429.468,678
4/14/20149.389.469.389.4235,517
4/11/20149.439.449.389.3822,157
4/10/20149.499.539.449.4425,890
4/9/20149.479.549.449.5129,657
4/8/20149.489.539.479.5039,229
4/7/20149.549.609.519.5159,356
4/4/20149.639.669.529.5452,144
4/3/20149.629.639.589.5941,694
4/2/20149.579.639.569.6143,645
4/1/20149.579.629.559.5838,318
3/31/20149.529.589.529.5742,451
3/28/20149.479.529.469.4937,352
3/27/20149.429.469.419.4344,468
3/26/20149.479.529.449.4439,647
3/25/20149.439.479.419.4528,611
3/24/20149.469.489.369.4231,215
3/21/20149.489.539.469.4615,007
3/20/20149.429.499.419.4750,551
3/19/20149.509.539.449.4417,734
3/18/20149.479.539.479.5215,984
3/17/20149.409.509.409.4618,662
3/14/20149.359.449.359.399,496
3/13/20149.449.499.349.3618,847
3/12/20149.419.629.419.4325,890
3/11/20149.479.519.479.4919,362
3/10/20149.459.509.459.5020,181
3/7/20149.509.539.469.5017,593
3/6/20149.529.559.519.516,919
3/5/20149.509.529.509.516,054
3/4/20149.449.539.449.5023,494
3/3/20149.409.449.389.3920,629
2/28/20149.489.529.439.4724,385
2/27/20149.409.469.409.4410,135
2/26/20149.389.419.389.4110,766
2/25/20149.389.469.359.399,274
2/24/20149.359.459.359.419,756
2/21/20149.349.399.349.3857,819
2/20/20149.339.409.319.3446,074
2/19/20149.329.419.309.3018,766
2/18/20149.339.379.329.3412,382
2/14/20149.279.399.279.3417,736
2/13/20149.239.319.199.2847,554
2/12/20149.249.319.169.26144,280
2/11/20149.179.309.179.2924,523
2/10/20149.149.219.149.1923,634
2/7/20149.079.189.079.1819,707
2/6/20148.989.078.989.065,414
2/5/20148.779.008.779.0019,205
2/4/20149.019.068.959.0351,242
2/3/20149.119.158.969.0029,422
1/31/20149.139.189.079.1432,209
1/30/20149.179.189.119.178,931
1/29/20149.089.129.069.0911,139
1/28/20149.119.139.079.1226,472
1/27/20149.209.209.089.1366,862
1/24/20149.389.389.209.2270,438
1/23/20149.399.429.359.4023,317
1/22/20149.409.439.389.397,194
1/21/20149.429.429.369.3713,048
1/17/20149.369.459.369.3817,480
1/16/20149.389.469.369.4031,611
1/15/20149.439.449.399.3917,970
1/14/20149.409.489.389.4816,416
1/13/20149.509.549.409.4015,054
1/10/20149.409.509.409.4728,112
1/9/20149.409.469.399.4030,634
1/8/20149.399.469.359.4217,848
1/7/20149.419.459.379.3917,014
1/6/20149.339.399.339.3621,037
1/3/20149.319.369.309.3214,447
1/2/20149.409.409.319.3214,999
12/31/20139.359.459.359.3939,575
12/30/20139.419.469.349.3838,269
12/27/20139.439.469.379.4155,245
12/26/20139.429.489.399.3947,908
12/24/20139.369.449.349.3926,687
12/23/20139.259.469.259.4050,813
12/20/20139.139.389.139.2360,542
12/19/20139.209.209.109.1416,730
12/18/20139.159.389.119.2232,782
12/17/20139.189.229.129.1828,673
12/16/20139.129.209.129.1929,118
12/13/20139.119.129.009.1145,247
12/12/20139.139.159.059.0527,851
12/11/20139.159.189.089.1241,743
12/10/20139.209.259.209.2311,922
12/9/20139.219.279.199.2326,464
12/6/20139.189.259.189.2245,924
12/5/20139.239.239.119.1437,724
12/4/20139.239.279.189.2429,091
12/3/20139.269.359.179.2347,483
12/2/20139.369.439.259.2569,996
11/29/20139.429.489.359.4121,885
11/27/20139.289.369.289.3539,333
11/26/20139.299.339.269.3140,434
11/25/20139.369.369.299.3069,877
11/22/20139.289.369.289.3310,405
Trading Center