Singapore markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.77-0.46 (-4.10%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202211.2211.2910.7610.7710.7726,200
20 Jan 202211.2611.4311.2111.2311.2315,600
20 Jan 20220.068 Dividend
19 Jan 202211.4911.6811.3911.4311.3617,000
18 Jan 202211.6511.6511.4411.4711.4023,000
14 Jan 202211.8111.8111.5311.6511.5813,900
13 Jan 202211.7111.7611.6811.7011.6324,200
12 Jan 202211.7511.8511.7111.7211.6524,800
11 Jan 202211.5611.7511.4911.6511.5832,100
10 Jan 202211.5511.6611.4811.5511.4813,700
07 Jan 202211.5111.6811.3711.6411.5716,000
06 Jan 202211.3611.5711.3011.5211.4519,500
05 Jan 202211.5611.6711.4211.4211.3514,400
04 Jan 202211.6411.6811.4211.5611.4919,800
03 Jan 202211.6011.6911.2611.5711.5024,500
31 Dec 202111.4611.9411.2811.7011.6340,200
30 Dec 202111.2211.3211.2211.3211.2511,900
29 Dec 202111.1911.2611.0611.2611.1915,400
28 Dec 202111.0811.1311.0011.1211.0520,100
27 Dec 202110.9911.1210.9911.0811.018,000
23 Dec 202111.0411.1410.9011.0510.9816,100
22 Dec 202111.1711.2210.8611.0310.9621,100
22 Dec 20210.366 Dividend
21 Dec 202111.2111.3411.2111.3410.9113,800
20 Dec 202111.2511.3411.0911.2010.7725,300
17 Dec 202111.1811.3511.1811.3310.9014,100
16 Dec 202111.3511.3511.1411.1810.7516,700
15 Dec 202111.0811.3111.0511.2510.8234,500
14 Dec 202111.1311.1311.0411.0810.669,300
13 Dec 202111.0911.3411.0011.1310.7119,500
10 Dec 202111.0711.1210.9411.0910.679,800
09 Dec 202111.0311.1411.0011.0710.655,400
08 Dec 202110.9011.0710.9011.0410.6227,000
07 Dec 202110.8911.1810.8611.0710.6512,100
06 Dec 202110.8410.9210.7510.9010.4917,100
03 Dec 202110.7710.9010.7710.8010.3926,700
02 Dec 202110.6810.9110.6810.8210.413,700
01 Dec 202110.8611.0410.7410.7410.3310,600
30 Nov 202111.0311.1910.8210.8210.4141,600
29 Nov 202111.1311.2611.1311.1910.7617,900
26 Nov 202110.9911.2610.8311.2410.8111,700
24 Nov 202111.2211.2611.2211.2610.8315,000
23 Nov 202111.1611.2611.1611.2510.827,200
22 Nov 202111.0111.1510.9711.1210.7016,400
19 Nov 202111.0311.1210.9611.0410.6225,000
18 Nov 202111.1611.2011.0911.1610.747,100
18 Nov 20210.068 Dividend
17 Nov 202111.4211.4211.2611.2610.7713,400
16 Nov 202111.4211.4211.3811.3810.883,800
15 Nov 202111.3811.4011.3411.4010.906,100
12 Nov 202111.2211.3711.2211.3710.878,600
11 Nov 202111.2611.2711.2411.2610.7713,300
10 Nov 202111.3511.3811.1711.2610.7712,600
09 Nov 202111.3111.3311.2811.3110.817,300
08 Nov 202111.3911.3911.2511.3710.874,800
05 Nov 202111.4011.4011.3611.3810.883,700
04 Nov 202111.3511.3511.2911.3310.8314,400
03 Nov 202111.4011.4011.2811.3810.884,800
02 Nov 202111.2611.3611.2511.3610.866,100
01 Nov 202111.2211.3311.1611.2710.7811,300
29 Oct 202111.2211.2911.2011.2310.7414,000
28 Oct 202111.4111.4111.0511.0710.5820,200
27 Oct 202111.3811.4211.2711.4110.9111,800
26 Oct 202111.4011.4111.3111.3810.8812,000
25 Oct 202111.3411.3911.2811.3410.849,900
22 Oct 202111.2511.3511.2511.3210.8212,500
21 Oct 202111.2911.3211.2311.2410.753,900
21 Oct 20210.068 Dividend
20 Oct 202111.3511.4011.3211.4010.8421,800
19 Oct 202111.3511.3511.2211.3210.7615,400
18 Oct 202111.1911.2611.1711.2610.709,500
15 Oct 202111.2511.2611.1511.2010.6510,200
14 Oct 202111.1311.2411.1311.2010.659,400
13 Oct 202111.1411.1511.0611.0910.549,500
12 Oct 202111.1311.1511.0111.0910.5412,800
11 Oct 202111.1511.1511.0911.1210.577,000
08 Oct 202111.0911.1411.0911.1210.5712,100
07 Oct 202111.0011.1310.9911.0710.5210,800
06 Oct 202111.0011.0010.9010.9810.445,700
05 Oct 202110.9111.0810.9111.0010.469,800
04 Oct 202111.1011.1610.7910.8810.349,000
01 Oct 202111.1011.1010.8411.1010.5510,200
30 Sep 202111.0311.1610.9511.0310.483,300
29 Sep 202111.0111.1011.0111.0310.483,800
28 Sep 202111.0811.0910.9310.9410.408,200
27 Sep 202111.0611.0610.9211.0110.468,800
24 Sep 202111.0111.0910.9811.0410.4916,100
23 Sep 202110.9511.0210.9010.9310.397,500
22 Sep 202110.9010.9410.8210.8210.2810,100
21 Sep 202110.8110.8910.8110.8510.3115,800
20 Sep 202110.7910.8710.6510.6810.1525,300
17 Sep 202110.9711.0210.7110.9510.419,900
16 Sep 202111.0211.1310.9611.0010.4611,800
16 Sep 20210.068 Dividend
15 Sep 202111.0511.1210.9711.0910.487,100
14 Sep 202111.1911.1911.0211.0310.427,000
13 Sep 202111.1711.1711.0711.1310.5117,000
10 Sep 202111.1311.1511.0911.1010.4931,000
09 Sep 202111.1211.1711.1011.1010.4919,200
08 Sep 202111.0011.1210.6011.1010.4915,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...