DPD: Historical Prices for DOW 30 PREM & DIV FD

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	15.99	16.21	15.75	16.20	15,000	16.20
25-Nov-09	16.40	16.40	16.11	16.23	20,500	16.23
24-Nov-09	16.05	16.41	15.99	16.25	85,300	16.25
23-Nov-09	16.17	16.27	16.02	16.11	49,800	16.11
20-Nov-09	15.94	16.00	15.72	15.91	35,900	15.91
19-Nov-09	15.95	15.99	15.62	15.90	61,500	15.90
18-Nov-09	16.52	16.52	16.11	16.11	116,100	16.11
18-Nov-09	$ 0.15 Dividend
17-Nov-09	16.29	16.50	16.29	16.45	43,500	16.30
16-Nov-09	16.41	16.50	16.30	16.39	47,700	16.24
13-Nov-09	16.20	16.47	16.20	16.47	152,200	16.32
12-Nov-09	16.20	16.36	16.15	16.20	82,600	16.05
11-Nov-09	16.38	16.57	16.02	16.28	104,500	16.13
10-Nov-09	16.20	16.49	16.20	16.49	249,000	16.34
9-Nov-09	16.11	16.46	16.11	16.27	76,600	16.12
6-Nov-09	15.66	16.19	15.65	16.10	337,800	15.95
5-Nov-09	15.91	15.91	15.68	15.83	30,600	15.69
4-Nov-09	15.64	15.92	15.64	15.64	21,600	15.50
3-Nov-09	15.38	15.80	15.38	15.70	36,700	15.56
2-Nov-09	15.50	15.71	15.18	15.42	41,400	15.28
30-Oct-09	16.14	16.14	15.11	15.53	53,000	15.39
29-Oct-09	15.30	15.84	15.27	15.84	55,700	15.70
28-Oct-09	15.69	15.69	15.09	15.09	62,400	14.95
27-Oct-09	16.05	16.14	15.61	15.72	58,100	15.58
26-Oct-09	16.17	16.41	16.00	16.05	34,000	15.90
23-Oct-09	16.40	16.59	16.19	16.24	48,400	16.09
22-Oct-09	16.03	16.50	15.85	16.43	30,600	16.28
21-Oct-09	16.57	16.85	16.25	16.25	51,900	16.10
20-Oct-09	16.82	16.83	16.55	16.64	59,300	16.49
20-Oct-09	$ 0.15 Dividend
19-Oct-09	16.31	16.79	16.31	16.75	19,800	16.45
16-Oct-09	16.51	16.71	16.42	16.44	51,600	16.14
15-Oct-09	16.07	16.85	16.07	16.68	56,300	16.38
14-Oct-09	16.00	16.38	16.00	16.26	59,800	15.97
13-Oct-09	15.94	15.94	15.70	15.91	21,500	15.62
12-Oct-09	15.60	15.98	15.60	15.92	42,000	15.63
9-Oct-09	15.54	15.63	15.46	15.60	45,500	15.32
8-Oct-09	16.19	16.19	15.44	15.64	22,600	15.36
7-Oct-09	15.32	15.58	15.32	15.38	34,300	15.10
6-Oct-09	15.22	15.55	15.22	15.43	42,100	15.15
5-Oct-09	15.23	15.54	15.18	15.26	39,800	14.99
2-Oct-09	15.12	15.31	14.86	15.14	78,400	14.87
1-Oct-09	15.50	15.68	15.19	15.27	41,300	15.00
30-Sep-09	16.27	16.27	15.27	15.64	64,800	15.36
29-Sep-09	16.25	16.25	15.93	15.95	37,200	15.66
28-Sep-09	16.30	16.40	16.01	16.16	46,200	15.87
25-Sep-09	15.85	16.00	15.79	16.00	28,700	15.71
24-Sep-09	16.04	16.09	15.90	15.92	31,100	15.63
23-Sep-09	16.02	16.38	15.94	16.22	46,500	15.93
22-Sep-09	15.95	16.10	15.95	16.02	28,900	15.73
21-Sep-09	16.10	16.20	15.69	15.89	83,800	15.60
18-Sep-09	16.07	16.37	16.03	16.37	42,600	16.08
18-Sep-09	$ 0.15 Dividend
17-Sep-09	16.02	16.60	15.93	16.28	66,800	15.84
16-Sep-09	15.97	16.15	15.92	16.04	43,800	15.61
15-Sep-09	15.76	16.02	15.74	15.97	52,600	15.54
14-Sep-09	15.66	15.93	15.53	15.70	52,500	15.28
11-Sep-09	15.63	15.65	15.45	15.55	39,100	15.13
10-Sep-09	15.40	15.58	15.40	15.57	32,200	15.15
9-Sep-09	15.55	15.69	15.40	15.50	39,700	15.08
8-Sep-09	15.97	15.99	15.67	15.67	69,100	15.25
4-Sep-09	15.32	15.95	15.20	15.40	53,500	14.98
3-Sep-09	15.29	15.51	15.29	15.39	31,700	14.97
2-Sep-09	15.21	15.42	15.07	15.30	40,000	14.89
1-Sep-09	15.83	16.00	15.17	15.26	59,400	14.85
31-Aug-09	15.62	15.79	15.45	15.70	44,300	15.28
28-Aug-09	15.33	15.52	15.30	15.52	17,900	15.10
27-Aug-09	15.42	15.42	15.15	15.33	35,700	14.92
26-Aug-09	15.58	15.60	15.41	15.46	34,500	15.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions