$9.46 +0.02 (%) Del Inv Div & Inc Shs - NYSE

Jul. 28, 2015 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DDF historical data

Date Open High Low Close Volume
7/27/20159.409.519.409.4419,296
7/24/20159.569.639.449.5421,021
7/23/20159.669.679.599.6438,813
7/22/20159.689.709.669.669,210
7/21/20159.739.759.679.7010,357
7/20/20159.769.819.739.7810,787
7/17/20159.779.799.769.769,714
7/16/20159.799.799.769.7719,385
7/15/20159.739.809.739.7817,500
7/14/20159.809.839.769.8015,265
7/13/20159.829.829.739.7619,519
7/10/20159.779.799.739.7518,002
7/9/20159.779.869.739.7330,886
7/8/20159.719.839.669.7632,555
7/7/20159.869.869.619.7744,390
7/6/20159.879.939.859.865,763
7/2/20159.979.979.909.929,068
7/1/20159.9510.019.959.9722,270
6/30/20159.929.929.839.9017,666
6/29/201510.0310.039.759.8664,438
6/26/201510.1110.2310.0810.2222,876
6/25/201510.1310.1310.0410.0419,997
6/24/201510.1310.1310.0910.1210,251
6/23/201510.1610.1610.1010.1117,256
6/22/201510.1410.2110.1410.1819,780
6/19/201510.1110.2010.1110.1316,394
6/18/201510.0910.1710.0910.1410,661
6/17/201510.0810.1310.0810.1125,750
6/16/201510.1010.1910.1010.146,698
6/15/201510.0510.1510.0410.147,697
6/12/201510.1510.1610.1110.147,868
6/11/201510.2210.2310.1410.1917,189
6/10/201510.1010.1810.1010.1821,860
6/9/201510.1510.1510.1110.1535,886
6/8/201510.2410.3010.1610.2324,693
6/5/201510.3010.3410.2810.3139,312
6/4/201510.3610.4010.3310.3538,690
6/3/201510.3610.4310.3610.4029,213
6/2/201510.4210.4410.3910.4020,351
6/1/201510.3510.4310.3110.4233,479
5/29/201510.3710.3710.3010.3215,815
5/28/201510.2410.3410.2410.349,240
5/27/201510.2210.2810.2210.265,552
5/26/201510.2210.2810.2010.2121,176
5/22/201510.3010.3610.2710.3220,926
5/21/201510.2510.3010.2510.259,856
5/20/201510.3010.3010.2310.2525,934
5/19/201510.2710.3110.2610.2914,509
5/18/201510.1510.2910.1510.273,493
5/15/201510.1910.2710.1910.2214,119
5/14/201510.1410.2110.1410.205,706
5/13/201510.1710.1710.1210.126,850
5/12/201510.1610.1910.1310.1910,126
5/11/201510.1610.2310.1610.1924,591
5/8/201510.0710.2810.0710.1319,106
5/7/20159.9910.179.9910.1413,884
5/6/201510.1510.1510.0210.0737,512
5/5/201510.2310.2410.1210.1311,345
5/4/201510.2110.2810.2110.243,954
5/1/201510.2010.2410.1710.2110,528
4/30/201510.2510.2710.1410.1412,761
4/29/201510.2210.2710.2210.269,222
4/28/201510.2010.3110.1710.27169,101
4/27/201510.2510.2510.1810.2020,643
4/24/201510.2510.2610.1810.2322,604
4/23/201510.2310.2310.2110.229,930
4/22/201510.1710.2310.1710.2344,946
4/21/201510.2010.2010.1010.1717,555
4/20/201510.1010.1910.1010.1513,590
4/17/201510.1910.1910.0210.1318,847
4/16/201510.1610.2310.1610.2126,058
4/15/201510.2010.2210.1510.2132,688
4/14/201510.1010.1610.1010.1555,821
4/13/201510.1510.1810.1110.1331,339
4/10/201510.0810.1410.0210.1416,687
4/9/201510.1210.1210.0810.124,768
4/8/201510.1110.1210.0210.0719,673
4/7/201510.1410.2210.1410.1917,743
4/6/20159.9810.139.9710.1235,624
4/2/20159.9910.049.989.989,030
4/1/201510.0310.079.9810.006,645
3/31/201510.0210.079.9810.0621,986
3/30/20159.9310.089.9310.0819,923
3/27/20159.919.939.879.9333,398
3/26/20159.849.919.839.8711,932
3/25/20159.949.979.879.8925,873
3/24/201510.0410.049.949.948,926
3/23/20159.9910.069.9910.0422,609
3/20/20159.919.999.919.9913,737
3/19/20159.839.899.839.8915,620
3/18/20159.829.929.729.9210,085
3/17/20159.829.849.769.8216,825
3/16/20159.799.879.799.8614,462
3/13/20159.779.789.719.7811,712
3/12/20159.739.829.739.8113,850
3/11/20159.799.799.639.7255,755
3/10/20159.839.899.829.828,404
3/9/20159.9910.009.929.9324,101
3/6/201510.0510.089.929.9423,486
3/5/201510.1010.1010.0510.0912,317
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!