Singapore markets open in 2 hours 48 minutes

Delaware Investments Dividend and Income Fund, Inc. (DDF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.56-0.13 (-1.34%)
At close: 03:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20229.589.649.499.569.5625,600
11 Aug 20229.659.799.649.699.699,000
10 Aug 20229.589.679.589.639.634,500
09 Aug 20229.519.529.459.509.508,000
08 Aug 20229.499.589.479.519.5111,000
05 Aug 20229.439.489.389.489.4811,700
04 Aug 20229.499.529.469.479.477,100
03 Aug 20229.389.499.379.459.458,000
02 Aug 20229.459.469.379.379.3719,200
01 Aug 20229.409.469.389.469.4612,500
29 Jul 20229.289.499.289.449.4421,200
28 Jul 20229.359.429.239.379.3715,200
27 Jul 20229.189.319.189.319.3110,500
26 Jul 20229.119.199.119.169.1643,100
25 Jul 20229.169.229.049.159.1528,400
22 Jul 20229.039.149.039.049.047,400
21 Jul 20228.919.068.889.059.0524,700
21 Jul 20220.061 Dividend
20 Jul 20228.909.068.869.038.9748,900
19 Jul 20228.808.898.778.898.8335,600
18 Jul 20228.748.818.708.708.6428,900
15 Jul 20228.658.698.648.688.628,600
14 Jul 20228.538.578.458.558.4939,100
13 Jul 20228.628.728.558.688.629,200
12 Jul 20228.758.828.718.718.6515,900
11 Jul 20228.858.858.648.738.6729,600
08 Jul 20228.858.878.808.858.7916,300
07 Jul 20228.718.878.718.848.7814,200
06 Jul 20228.578.708.568.698.6314,400
05 Jul 20228.438.598.348.598.5327,800
01 Jul 20228.478.608.388.548.48165,800
30 Jun 20228.608.668.488.488.4274,200
29 Jun 20228.798.798.638.638.5743,300
28 Jun 20228.938.938.788.788.724,100
27 Jun 20228.999.028.878.878.8121,500
24 Jun 20228.668.928.638.918.8517,900
23 Jun 20228.588.588.508.568.5015,200
22 Jun 20228.478.608.478.538.4722,000
21 Jun 20228.498.648.498.548.4817,300
17 Jun 20228.388.508.298.418.3554,100
16 Jun 20228.728.768.498.498.4314,100
16 Jun 20220.064 Dividend
15 Jun 20228.859.018.858.928.8013,400
14 Jun 20228.869.168.738.768.64136,000
13 Jun 20228.989.108.818.818.6918,000
10 Jun 20229.249.359.219.259.128,600
09 Jun 20229.509.569.429.429.294,800
08 Jun 20229.729.729.549.549.414,100
07 Jun 20229.559.749.559.749.604,200
06 Jun 20229.639.709.559.619.4811,800
03 Jun 20229.679.779.629.649.5121,600
02 Jun 20229.589.709.529.709.5710,800
01 Jun 20229.769.819.589.609.4715,400
31 May 20229.759.819.699.759.618,300
27 May 20229.619.829.599.819.6715,400
26 May 20229.149.569.149.559.4219,500
25 May 20229.089.329.089.319.1811,800
24 May 20229.099.179.009.169.039,900
23 May 20228.999.168.999.098.9613,100
20 May 20229.189.188.818.988.8618,500
19 May 20228.979.068.909.018.8825,400
19 May 20220.065 Dividend
18 May 20229.339.339.079.088.8924,000
17 May 20229.289.369.239.369.169,700
16 May 20229.249.279.169.188.9918,400
13 May 20229.139.289.069.158.9620,800
12 May 20229.279.289.049.118.9229,800
11 May 20229.409.529.319.319.126,500
10 May 20229.499.499.239.339.1335,300
09 May 20229.719.729.089.389.1818,200
06 May 20229.689.809.619.779.5714,900
05 May 202210.0010.009.619.719.5134,100
04 May 202210.0210.069.9110.039.822,400
03 May 20229.969.999.879.959.7420,200
02 May 20229.9810.069.879.899.6826,400
29 Apr 202210.0810.149.959.999.7822,900
28 Apr 202210.0810.1410.0210.119.9019,500
27 Apr 202210.1010.1510.0010.019.8029,600
26 Apr 202210.0610.159.9910.009.7927,700
25 Apr 202210.0710.109.8810.109.8926,700
22 Apr 202210.4110.4310.0110.149.9336,600
21 Apr 202210.5010.6210.4110.4310.2124,000
21 Apr 20220.066 Dividend
20 Apr 202210.6410.7810.5610.5610.2724,000
19 Apr 202210.5710.6410.5610.5710.2822,300
18 Apr 202210.7010.7010.5510.5610.279,600
14 Apr 202210.6010.6210.5610.6210.3315,700
13 Apr 202210.6210.6310.4910.6110.3213,700
12 Apr 202210.4310.5910.3810.5410.2540,000
11 Apr 202210.4010.6310.3510.3710.0917,900
08 Apr 202210.4810.5810.4810.5510.2615,500
07 Apr 202210.4910.5010.4110.4810.2020,000
06 Apr 202210.6010.7910.4010.4210.1424,200
05 Apr 202210.8410.8910.6810.7710.4814,200
04 Apr 202210.9010.9010.6610.8510.5617,800
01 Apr 202210.8310.8610.7610.8310.5412,500
31 Mar 202210.8110.8410.8110.8310.544,700
30 Mar 202210.8110.8510.6610.7910.5013,700
29 Mar 202210.8410.8610.7210.7810.4913,300
28 Mar 202210.8010.8510.6510.8110.528,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...