DDF - Delaware Investments Dividend and Income Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201913.4513.4512.9913.1613.1621,233
Aug 16, 201912.9513.0812.6412.8412.8413,000
Aug 15, 201912.6413.0812.6412.8312.8311,300
Aug 14, 201912.7512.8112.6112.6412.6416,900
Aug 13, 201912.8412.9212.7012.7212.7215,600
Aug 12, 201912.6812.7012.5312.6112.6123,900
Aug 09, 201912.7012.7112.4812.5912.5928,900
Aug 08, 201912.5813.0912.3712.6412.6444,700
Aug 07, 201912.7712.9812.3112.3912.3960,300
Aug 06, 201913.3913.6012.6712.8612.86114,200
Aug 05, 201914.5614.5613.2013.2613.2699,800
Aug 02, 201915.1215.1214.5814.7614.7644,700
Aug 01, 201914.9015.3014.9015.1715.1726,000
Jul 31, 201915.0515.2515.0415.0415.0418,400
Jul 30, 201915.0215.1814.9115.0515.0514,700
Jul 29, 201915.0615.1614.9014.9514.9513,100
Jul 26, 201915.0015.2914.9015.0915.0921,600
Jul 25, 201914.9215.2114.9215.1515.157,600
Jul 24, 201914.9715.0614.8215.0015.0018,500
Jul 23, 201914.8514.9314.8014.9114.9112,400
Jul 22, 201914.9214.9914.8514.9514.956,000
Jul 19, 201914.8815.0014.8114.9114.916,400
Jul 18, 201914.9115.0514.7714.8014.8031,400
Jul 18, 20190.091 Dividend
Jul 17, 201915.2015.2115.0715.1115.0221,800
Jul 16, 201915.2115.2115.0015.1915.1030,200
Jul 15, 201915.2115.2114.9115.0514.9619,400
Jul 12, 201915.2515.3215.0315.2515.1622,600
Jul 11, 201914.8015.5514.6115.4515.3646,400
Jul 10, 201914.7714.7714.6814.7414.6522,700
Jul 09, 201914.7014.7014.4314.7014.6112,300
Jul 08, 201914.5614.7014.5414.7014.6120,700
Jul 05, 201914.6014.7314.5514.7014.617,300
Jul 03, 201914.5614.9614.4414.7414.659,200
Jul 02, 201914.2714.5014.1614.5014.4119,900
Jul 01, 201914.2514.5014.1014.4014.3156,300
Jun 28, 201914.0014.2513.9314.1214.0338,500
Jun 27, 201914.0414.0413.8013.9613.8812,300
Jun 26, 201914.0414.0413.8014.0413.9615,800
Jun 25, 201913.9313.9513.7313.8713.7910,600
Jun 24, 201913.9014.0013.8313.9513.8712,400
Jun 21, 201913.8514.0213.8513.8813.8011,100
Jun 20, 201914.1614.2513.8713.9013.8222,300
Jun 20, 20190.092 Dividend
Jun 19, 201914.1514.2513.9714.2514.0728,200
Jun 18, 201913.7514.2113.5214.0113.8436,100
Jun 17, 201914.1314.1313.5313.7413.5713,300
Jun 14, 201913.7013.9413.5013.7413.5717,600
Jun 13, 201914.2514.2513.6913.7413.5730,400
Jun 12, 201914.2514.2513.7213.9213.7537,300
Jun 11, 201914.3214.3213.5714.0713.8941,500
Jun 10, 201913.9414.0613.6114.0613.8931,900
Jun 07, 201913.5013.9313.4813.9313.7615,900
Jun 06, 201913.3713.5713.2713.5713.4010,100
Jun 05, 201913.4013.5113.1113.5113.3437,400
Jun 04, 201913.2613.2612.8713.2213.0635,400
Jun 03, 201912.8113.0212.7713.0212.8629,900
May 31, 201913.1913.1912.8012.8012.6444,100
May 30, 201913.0613.4512.8513.3013.1316,600
May 29, 201913.4413.4412.8413.1512.9933,500
May 28, 201913.7013.8613.2013.2013.0456,300
May 24, 201913.6113.6913.4813.5613.3935,200
May 23, 201913.7714.0013.6413.6613.4928,800
May 23, 20190.093 Dividend
May 22, 201914.4714.4714.1014.1513.8827,700
May 21, 201913.7414.5013.6814.4814.2191,200
May 20, 201913.7513.7513.5513.7413.4812,800
May 17, 201913.8213.8213.6013.7513.4920,800
May 16, 201913.7513.8513.7213.8513.5926,900
May 15, 201913.4113.7513.4113.7513.4933,200
May 14, 201913.4513.5913.4213.4213.178,700
May 13, 201913.3913.5313.3713.4713.2221,200
May 10, 201913.3813.5413.2913.5413.2820,700
May 09, 201913.5413.5413.4013.5013.248,600
May 08, 201913.4713.6913.4613.5313.2722,600
May 07, 201913.5213.6413.4213.6413.3830,200
May 06, 201913.5913.6213.4213.6213.3618,000
May 03, 201913.5513.7313.5513.6613.4012,700
May 02, 201913.7313.7413.5613.5913.3314,400
May 01, 201913.8513.8513.6713.7313.4725,600
Apr 30, 201913.7213.8513.6913.7813.5215,900
Apr 29, 201913.8513.8513.7013.7913.5326,100
Apr 26, 201913.8413.8513.6513.7913.5321,000
Apr 25, 201913.7513.8513.7013.7913.5319,200
Apr 24, 201913.7613.8313.6613.7513.4917,400
Apr 23, 201913.6513.8013.6513.7913.5324,800
Apr 22, 201913.4813.8213.4813.8213.5624,500
Apr 18, 201913.4013.5613.3513.5613.3017,000
Apr 17, 201913.3313.4213.3313.3913.1411,400
Apr 17, 20190.091 Dividend
Apr 16, 201913.3213.4513.2613.4313.0920,900
Apr 15, 201913.2813.4913.1413.4613.1225,200
Apr 12, 201913.1613.2113.1113.1912.858,400
Apr 11, 201913.0713.2213.0613.2012.8616,000
Apr 10, 201912.9813.0212.9213.0212.6922,500
Apr 09, 201912.8912.9612.8512.9212.5911,800
Apr 08, 201912.9812.9812.8212.8612.5337,900
Apr 05, 201913.0013.0012.8313.0012.6714,100
Apr 04, 201912.9113.0412.8812.9512.6216,500
Apr 03, 201912.9913.0012.9112.9112.5835,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...