Singapore markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.24-0.19 (-2.56%)
At close: 04:56PM EDT
Time period:
01 Apr 2022 - 01 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023------
29 Mar 2023------
28 Mar 2023------
27 Mar 2023------
24 Mar 2023------
23 Mar 2023------
22 Mar 2023------
21 Mar 2023------
20 Mar 2023------
17 Mar 2023------
16 Mar 2023------
15 Mar 2023------
14 Mar 2023------
13 Mar 20238.428.428.428.428.42-
10 Mar 20237.367.447.067.247.2433,493
09 Mar 20237.527.597.437.437.4322,383
08 Mar 20237.577.607.527.577.5716,581
07 Mar 20237.687.707.537.577.5731,892
06 Mar 20237.767.767.687.687.6823,995
03 Mar 20237.637.757.617.707.7030,016
02 Mar 20237.667.667.467.617.6137,747
01 Mar 20237.657.747.647.667.6622,060
28 Feb 20237.597.867.537.737.7355,352
27 Feb 20237.747.767.577.607.6027,079
24 Feb 20237.677.727.607.617.6150,012
23 Feb 20237.867.907.777.837.836,071
23 Feb 20230.202 Dividend
22 Feb 20237.927.967.847.857.6529,561
21 Feb 20238.078.097.897.917.7135,524
17 Feb 20238.298.298.018.087.8724,931
16 Feb 20238.068.168.068.137.9226,441
15 Feb 20238.188.258.088.207.9911,399
14 Feb 20238.358.358.228.258.0413,996
13 Feb 20238.128.358.108.358.14106,090
10 Feb 20238.068.118.058.097.8816,140
09 Feb 20238.188.258.098.117.9010,341
08 Feb 20238.138.218.138.147.9327,765
07 Feb 20238.108.278.108.228.0127,496
06 Feb 20238.298.298.098.218.0010,802
03 Feb 20238.348.448.298.308.0919,509
02 Feb 20238.458.488.408.448.2214,705
01 Feb 20238.328.408.258.388.1631,854
31 Jan 20238.248.368.248.368.1412,482
30 Jan 20238.308.348.248.288.0733,287
27 Jan 20238.318.368.298.338.1228,630
26 Jan 20238.278.318.268.298.0819,079
25 Jan 20238.118.278.118.268.059,790
24 Jan 20238.148.228.148.207.9910,334
23 Jan 20238.058.178.058.157.9423,101
20 Jan 20238.038.128.028.107.897,049
19 Jan 20238.028.118.028.067.859,103
19 Jan 20230.0557 Dividend
18 Jan 20238.258.318.158.157.8926,107
17 Jan 20238.308.348.138.278.0078,481
13 Jan 20238.318.378.288.368.0915,872
12 Jan 20238.308.348.298.318.0410,135
11 Jan 20238.298.358.288.298.0225,132
10 Jan 20238.268.338.248.298.0222,389
09 Jan 20238.378.378.238.257.9820,008
06 Jan 20238.218.298.218.257.9814,444
05 Jan 20238.208.208.128.147.8820,793
04 Jan 20238.168.238.168.167.9014,616
03 Jan 20238.258.257.988.167.9055,722
30 Dec 20227.978.157.968.137.8789,932
29 Dec 20227.867.977.867.927.6623,992
28 Dec 20227.867.997.857.857.6027,999
27 Dec 20227.937.947.867.937.6724,116
23 Dec 20227.817.967.757.927.6636,522
22 Dec 20228.008.007.887.927.6636,072
21 Dec 20228.138.138.008.067.8021,509
21 Dec 20220.2534 Dividend
20 Dec 20228.158.157.988.137.6222,167
19 Dec 20228.058.128.058.077.5722,509
16 Dec 20228.118.117.858.067.5615,385
15 Dec 20228.268.318.138.197.6814,111
14 Dec 20228.298.468.268.377.8528,297
13 Dec 20228.468.658.298.297.7734,165
12 Dec 20228.298.378.228.357.8321,057
09 Dec 20228.408.408.228.277.7538,483
08 Dec 20228.488.488.308.447.9110,523
07 Dec 20228.378.418.328.357.839,838
06 Dec 20228.408.408.208.297.7729,201
05 Dec 20228.338.418.218.267.7421,286
02 Dec 20228.388.468.388.447.922,410
01 Dec 20228.568.568.478.487.9517,104
30 Nov 20228.568.588.388.538.0050,999
29 Nov 20228.508.588.478.558.0210,030
28 Nov 20228.538.668.508.507.9739,864
25 Nov 20228.598.698.488.688.1419,762
23 Nov 20228.598.668.518.538.0018,211
22 Nov 20228.438.548.388.507.9714,488
21 Nov 20228.558.558.458.457.9215,935
18 Nov 20228.538.638.508.538.0026,528
17 Nov 20228.588.648.498.527.9910,436
17 Nov 20220.0561 Dividend
16 Nov 20228.528.758.528.698.0952,936
15 Nov 20228.678.718.518.608.0118,213
14 Nov 20228.558.698.518.557.9621,555
11 Nov 20228.258.868.158.648.0580,642
10 Nov 20228.008.148.008.057.5025,691
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...