Singapore markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.81+0.26 (+2.72%)
At close: 03:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20229.619.829.599.819.8115,400
26 May 20229.149.569.149.559.5519,500
25 May 20229.089.329.089.319.3111,800
24 May 20229.099.179.009.169.169,900
23 May 20228.999.168.999.099.0913,100
20 May 20229.189.188.818.988.9818,500
19 May 20228.979.068.909.019.0125,400
19 May 20220.065 Dividend
18 May 20229.339.339.079.089.0224,000
17 May 20229.289.369.239.369.299,700
16 May 20229.249.279.169.189.1118,400
13 May 20229.139.289.069.159.0820,800
12 May 20229.279.289.049.119.0429,800
11 May 20229.409.529.319.319.246,500
10 May 20229.499.499.239.339.2635,300
09 May 20229.719.729.089.389.3118,200
06 May 20229.689.809.619.779.7014,900
05 May 202210.0010.009.619.719.6434,100
04 May 202210.0210.069.9110.039.962,400
03 May 20229.969.999.879.959.8820,200
02 May 20229.9810.069.879.899.8226,400
29 Apr 202210.0810.149.959.999.9222,900
28 Apr 202210.0810.1410.0210.1110.0419,500
27 Apr 202210.1010.1510.0010.019.9429,600
26 Apr 202210.0610.159.9910.009.9327,700
25 Apr 202210.0710.109.8810.1010.0326,700
22 Apr 202210.4110.4310.0110.1410.0736,600
21 Apr 202210.5010.6210.4110.4310.3624,000
21 Apr 20220.066 Dividend
20 Apr 202210.6410.7810.5610.5610.4224,000
19 Apr 202210.5710.6410.5610.5710.4322,300
18 Apr 202210.7010.7010.5510.5610.429,600
14 Apr 202210.6010.6210.5610.6210.4815,700
13 Apr 202210.6210.6310.4910.6110.4713,700
12 Apr 202210.4310.5910.3810.5410.4040,000
11 Apr 202210.4010.6310.3510.3710.2317,900
08 Apr 202210.4810.5810.4810.5510.4115,500
07 Apr 202210.4910.5010.4110.4810.3420,000
06 Apr 202210.6010.7910.4010.4210.2824,200
05 Apr 202210.8410.8910.6810.7710.6314,200
04 Apr 202210.9010.9010.6610.8510.7117,800
01 Apr 202210.8310.8610.7610.8310.6912,500
31 Mar 202210.8110.8410.8110.8310.694,700
30 Mar 202210.8110.8510.6610.7910.6513,700
29 Mar 202210.8410.8610.7210.7810.6413,300
28 Mar 202210.8010.8510.6510.8110.678,200
25 Mar 202210.7910.8310.6710.8010.6610,300
24 Mar 202210.5010.6810.3910.6510.517,600
23 Mar 202210.8310.8310.5410.5410.4014,000
22 Mar 202210.7410.7410.5610.6710.538,700
21 Mar 202210.5510.7310.5510.6410.509,300
18 Mar 202210.7410.7410.5110.6210.4814,700
17 Mar 202210.4110.6410.4110.5710.4313,800
17 Mar 20220.068 Dividend
16 Mar 202210.5010.6010.3110.4010.1910,100
15 Mar 202210.4610.6410.2210.3510.1418,400
14 Mar 202210.4210.6910.3310.4510.2411,100
11 Mar 202210.6110.6710.5110.5710.366,200
10 Mar 202210.5010.6510.5010.5610.357,200
09 Mar 202210.5010.6710.4010.5010.2910,300
08 Mar 202210.5510.5510.3610.4510.2414,400
07 Mar 202210.7310.7310.4510.4710.2613,300
04 Mar 202210.8010.8210.7510.7910.585,300
03 Mar 202210.9110.9410.8410.8710.654,300
02 Mar 202210.8510.9210.7810.8710.659,600
01 Mar 202210.7811.1110.5710.7810.5721,500
28 Feb 202210.8110.9810.7110.7910.5817,900
25 Feb 202210.6910.9310.6310.8210.6119,800
24 Feb 202210.3510.6810.0510.5010.2929,200
23 Feb 202210.3210.4610.3210.4110.2010,300
22 Feb 202210.4310.5610.2210.3410.1440,700
18 Feb 202210.5210.7110.5010.5010.297,900
17 Feb 202210.5410.7510.4610.5310.3226,500
17 Feb 20220.069 Dividend
16 Feb 202211.2911.2910.6110.7710.4946,700
15 Feb 202211.0511.2710.9611.0210.7310,900
14 Feb 202210.9111.4510.9111.0010.7111,200
11 Feb 202211.2311.3311.0111.2210.9313,600
10 Feb 202211.4411.5911.2911.2911.003,500
09 Feb 202211.4211.5611.4211.4311.1316,800
08 Feb 202211.3211.4011.3211.4011.1010,700
07 Feb 202211.2511.3611.2111.3111.019,600
04 Feb 202211.2111.3211.2011.2911.0020,000
03 Feb 202211.4511.4511.2511.2911.0011,800
02 Feb 202211.3711.4811.3411.4511.1518,300
01 Feb 202211.4211.4711.3411.4011.1020,900
31 Jan 202211.4011.4411.2711.4211.1219,700
28 Jan 202211.5311.6711.1611.3811.0878,800
27 Jan 202211.3811.4211.2111.2810.9963,200
26 Jan 202211.0311.5711.0311.2310.94122,200
25 Jan 202210.5011.1810.2911.0910.8097,400
24 Jan 202210.7710.9410.0610.4610.19163,100
21 Jan 202211.2211.2910.7610.7710.4926,200
20 Jan 202211.2611.4311.2111.2310.9415,600
20 Jan 20220.068 Dividend
19 Jan 202211.4911.6811.3911.4311.0717,000
18 Jan 202211.6511.6511.4411.4711.1023,000
14 Jan 202211.8111.8111.5311.6511.2813,900
13 Jan 202211.7111.7611.6811.7011.3324,200
12 Jan 202211.7511.8511.7111.7211.3524,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...