Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,115.65 -14.59 (-0.47%) Nikkei
26,111.54 +174.33 (+0.67%) Hang Seng
17,059.95 -162.88 (-0.95%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,194.14 -142.92 (-0.74%) CMC Crypto 200
436.41 -7.02 (-1.58%)
Delaware Investments Dividend and Income Fund, Inc. (DDF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 7.24 | 7.32 | 7.22 | 7.27 | 7.27 | 17,000 |
| 29 Sept 2022 | 7.37 | 7.39 | 7.15 | 7.24 | 7.24 | 17,500 |
| 28 Sept 2022 | 7.29 | 7.47 | 7.19 | 7.43 | 7.43 | 29,700 |
| 27 Sept 2022 | 7.49 | 7.56 | 7.16 | 7.28 | 7.28 | 44,100 |
| 26 Sept 2022 | 7.60 | 7.60 | 7.43 | 7.46 | 7.46 | 10,000 |
| 23 Sept 2022 | 7.79 | 7.79 | 7.60 | 7.61 | 7.61 | 29,500 |
| 22 Sept 2022 | 7.97 | 7.98 | 7.81 | 7.93 | 7.93 | 16,000 |
| 22 Sept 2022 | 0.058 Dividend | |||||
| 21 Sept 2022 | 8.21 | 8.26 | 8.01 | 8.02 | 7.96 | 15,200 |
| 20 Sept 2022 | 8.26 | 8.26 | 8.07 | 8.12 | 8.06 | 12,200 |
| 19 Sept 2022 | 8.24 | 8.30 | 8.22 | 8.29 | 8.23 | 13,700 |
| 16 Sept 2022 | 8.31 | 8.33 | 8.14 | 8.27 | 8.21 | 17,100 |
| 15 Sept 2022 | 8.46 | 8.46 | 8.39 | 8.39 | 8.33 | 8,400 |
| 14 Sept 2022 | 8.45 | 8.53 | 8.36 | 8.47 | 8.41 | 49,400 |
| 13 Sept 2022 | 8.38 | 8.46 | 8.33 | 8.43 | 8.37 | 32,700 |
| 12 Sept 2022 | 8.53 | 8.66 | 8.51 | 8.60 | 8.54 | 23,900 |
| 09 Sept 2022 | 8.48 | 8.59 | 8.48 | 8.54 | 8.48 | 13,900 |
| 08 Sept 2022 | 8.45 | 8.53 | 8.33 | 8.41 | 8.35 | 24,900 |
| 07 Sept 2022 | 8.39 | 8.53 | 8.39 | 8.47 | 8.41 | 23,800 |
| 06 Sept 2022 | 8.56 | 8.67 | 8.40 | 8.41 | 8.35 | 36,700 |
| 02 Sept 2022 | 8.72 | 8.74 | 8.52 | 8.52 | 8.46 | 8,600 |
| 01 Sept 2022 | 8.50 | 8.60 | 8.48 | 8.56 | 8.50 | 21,100 |
| 31 Aug 2022 | 8.67 | 8.67 | 8.55 | 8.58 | 8.52 | 11,700 |
| 30 Aug 2022 | 8.67 | 8.71 | 8.49 | 8.51 | 8.45 | 19,700 |
| 29 Aug 2022 | 8.71 | 8.74 | 8.52 | 8.68 | 8.62 | 14,600 |
| 26 Aug 2022 | 8.93 | 8.97 | 8.76 | 8.77 | 8.71 | 30,900 |
| 25 Aug 2022 | 8.77 | 8.91 | 8.74 | 8.91 | 8.85 | 18,000 |
| 24 Aug 2022 | 8.65 | 8.76 | 8.60 | 8.75 | 8.69 | 27,700 |
| 23 Aug 2022 | 8.65 | 8.71 | 8.62 | 8.65 | 8.59 | 43,000 |
| 22 Aug 2022 | 8.80 | 8.80 | 8.60 | 8.66 | 8.60 | 47,700 |
| 19 Aug 2022 | 8.90 | 8.98 | 8.66 | 8.80 | 8.74 | 86,300 |
| 18 Aug 2022 | 9.12 | 9.16 | 9.00 | 9.05 | 8.98 | 18,200 |
| 18 Aug 2022 | 0.058 Dividend | |||||
| 17 Aug 2022 | 9.41 | 9.41 | 9.05 | 9.18 | 9.06 | 36,200 |
| 16 Aug 2022 | 9.41 | 9.48 | 9.40 | 9.45 | 9.32 | 19,500 |
| 15 Aug 2022 | 9.55 | 9.62 | 9.46 | 9.47 | 9.34 | 17,300 |
| 12 Aug 2022 | 9.58 | 9.64 | 9.49 | 9.56 | 9.43 | 25,600 |
| 11 Aug 2022 | 9.65 | 9.79 | 9.64 | 9.69 | 9.56 | 9,000 |
| 10 Aug 2022 | 9.58 | 9.67 | 9.58 | 9.63 | 9.50 | 4,500 |
| 09 Aug 2022 | 9.51 | 9.52 | 9.45 | 9.50 | 9.37 | 8,000 |
| 08 Aug 2022 | 9.49 | 9.58 | 9.47 | 9.51 | 9.38 | 11,000 |
| 05 Aug 2022 | 9.43 | 9.48 | 9.38 | 9.48 | 9.35 | 11,700 |
| 04 Aug 2022 | 9.49 | 9.52 | 9.46 | 9.47 | 9.34 | 7,100 |
| 03 Aug 2022 | 9.38 | 9.49 | 9.37 | 9.45 | 9.32 | 8,000 |
| 02 Aug 2022 | 9.45 | 9.46 | 9.37 | 9.37 | 9.24 | 19,200 |
| 01 Aug 2022 | 9.40 | 9.46 | 9.38 | 9.46 | 9.33 | 12,500 |
| 29 Jul 2022 | 9.28 | 9.49 | 9.28 | 9.44 | 9.31 | 21,200 |
| 28 Jul 2022 | 9.35 | 9.42 | 9.23 | 9.37 | 9.24 | 15,200 |
| 27 Jul 2022 | 9.18 | 9.31 | 9.18 | 9.31 | 9.18 | 10,500 |
| 26 Jul 2022 | 9.11 | 9.19 | 9.11 | 9.16 | 9.04 | 43,100 |
| 25 Jul 2022 | 9.16 | 9.22 | 9.04 | 9.15 | 9.03 | 28,400 |
| 22 Jul 2022 | 9.03 | 9.14 | 9.03 | 9.04 | 8.92 | 7,400 |
| 21 Jul 2022 | 8.91 | 9.06 | 8.88 | 9.05 | 8.93 | 24,700 |
| 21 Jul 2022 | 0.061 Dividend | |||||
| 20 Jul 2022 | 8.90 | 9.06 | 8.86 | 9.03 | 8.85 | 48,900 |
| 19 Jul 2022 | 8.80 | 8.89 | 8.77 | 8.89 | 8.71 | 35,600 |
| 18 Jul 2022 | 8.74 | 8.81 | 8.70 | 8.70 | 8.52 | 28,900 |
| 15 Jul 2022 | 8.65 | 8.69 | 8.64 | 8.68 | 8.50 | 8,600 |
| 14 Jul 2022 | 8.53 | 8.57 | 8.45 | 8.55 | 8.38 | 39,100 |
| 13 Jul 2022 | 8.62 | 8.72 | 8.55 | 8.68 | 8.50 | 9,200 |
| 12 Jul 2022 | 8.75 | 8.82 | 8.71 | 8.71 | 8.53 | 15,900 |
| 11 Jul 2022 | 8.85 | 8.85 | 8.64 | 8.73 | 8.55 | 29,600 |
| 08 Jul 2022 | 8.85 | 8.87 | 8.80 | 8.85 | 8.67 | 16,300 |
| 07 Jul 2022 | 8.71 | 8.87 | 8.71 | 8.84 | 8.66 | 14,200 |
| 06 Jul 2022 | 8.57 | 8.70 | 8.56 | 8.69 | 8.51 | 14,400 |
| 05 Jul 2022 | 8.43 | 8.59 | 8.34 | 8.59 | 8.42 | 27,800 |
| 01 Jul 2022 | 8.47 | 8.60 | 8.38 | 8.54 | 8.37 | 165,800 |
| 30 Jun 2022 | 8.60 | 8.66 | 8.48 | 8.48 | 8.31 | 74,200 |
| 29 Jun 2022 | 8.79 | 8.79 | 8.63 | 8.63 | 8.46 | 43,300 |
| 28 Jun 2022 | 8.93 | 8.93 | 8.78 | 8.78 | 8.60 | 4,100 |
| 27 Jun 2022 | 8.99 | 9.02 | 8.87 | 8.87 | 8.69 | 21,500 |
| 24 Jun 2022 | 8.66 | 8.92 | 8.63 | 8.91 | 8.73 | 17,900 |
| 23 Jun 2022 | 8.58 | 8.58 | 8.50 | 8.56 | 8.39 | 15,200 |
| 22 Jun 2022 | 8.47 | 8.60 | 8.47 | 8.53 | 8.36 | 22,000 |
| 21 Jun 2022 | 8.49 | 8.64 | 8.49 | 8.54 | 8.37 | 17,300 |
| 17 Jun 2022 | 8.38 | 8.50 | 8.29 | 8.41 | 8.24 | 54,100 |
| 16 Jun 2022 | 8.72 | 8.76 | 8.49 | 8.49 | 8.32 | 14,100 |
| 16 Jun 2022 | 0.064 Dividend | |||||
| 15 Jun 2022 | 8.85 | 9.01 | 8.85 | 8.92 | 8.68 | 13,400 |
| 14 Jun 2022 | 8.86 | 9.16 | 8.73 | 8.76 | 8.52 | 136,000 |
| 13 Jun 2022 | 8.98 | 9.10 | 8.81 | 8.81 | 8.57 | 18,000 |
| 10 Jun 2022 | 9.24 | 9.35 | 9.21 | 9.25 | 9.00 | 8,600 |
| 09 Jun 2022 | 9.50 | 9.56 | 9.42 | 9.42 | 9.16 | 4,800 |
| 08 Jun 2022 | 9.72 | 9.72 | 9.54 | 9.54 | 9.28 | 4,100 |
| 07 Jun 2022 | 9.55 | 9.74 | 9.55 | 9.74 | 9.48 | 4,200 |
| 06 Jun 2022 | 9.63 | 9.70 | 9.55 | 9.61 | 9.35 | 11,800 |
| 03 Jun 2022 | 9.67 | 9.77 | 9.62 | 9.64 | 9.38 | 21,600 |
| 02 Jun 2022 | 9.58 | 9.70 | 9.52 | 9.70 | 9.44 | 10,800 |
| 01 Jun 2022 | 9.76 | 9.81 | 9.58 | 9.60 | 9.34 | 15,400 |
| 31 May 2022 | 9.75 | 9.81 | 9.69 | 9.75 | 9.48 | 8,300 |
| 27 May 2022 | 9.61 | 9.82 | 9.59 | 9.81 | 9.54 | 15,400 |
| 26 May 2022 | 9.14 | 9.56 | 9.14 | 9.55 | 9.29 | 19,500 |
| 25 May 2022 | 9.08 | 9.32 | 9.08 | 9.31 | 9.06 | 11,800 |
| 24 May 2022 | 9.09 | 9.17 | 9.00 | 9.16 | 8.91 | 9,900 |
| 23 May 2022 | 8.99 | 9.16 | 8.99 | 9.09 | 8.84 | 13,100 |
| 20 May 2022 | 9.18 | 9.18 | 8.81 | 8.98 | 8.74 | 18,500 |
| 19 May 2022 | 8.97 | 9.06 | 8.90 | 9.01 | 8.76 | 25,400 |
| 19 May 2022 | 0.065 Dividend | |||||
| 18 May 2022 | 9.33 | 9.33 | 9.07 | 9.08 | 8.77 | 24,000 |
| 17 May 2022 | 9.28 | 9.36 | 9.23 | 9.36 | 9.04 | 9,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
