Singapore markets close in 6 hours 10 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
7.27+0.03 (+0.41%)
At close: 03:59PM EDT
7.27 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.247.327.227.277.2717,000
29 Sept 20227.377.397.157.247.2417,500
28 Sept 20227.297.477.197.437.4329,700
27 Sept 20227.497.567.167.287.2844,100
26 Sept 20227.607.607.437.467.4610,000
23 Sept 20227.797.797.607.617.6129,500
22 Sept 20227.977.987.817.937.9316,000
22 Sept 20220.058 Dividend
21 Sept 20228.218.268.018.027.9615,200
20 Sept 20228.268.268.078.128.0612,200
19 Sept 20228.248.308.228.298.2313,700
16 Sept 20228.318.338.148.278.2117,100
15 Sept 20228.468.468.398.398.338,400
14 Sept 20228.458.538.368.478.4149,400
13 Sept 20228.388.468.338.438.3732,700
12 Sept 20228.538.668.518.608.5423,900
09 Sept 20228.488.598.488.548.4813,900
08 Sept 20228.458.538.338.418.3524,900
07 Sept 20228.398.538.398.478.4123,800
06 Sept 20228.568.678.408.418.3536,700
02 Sept 20228.728.748.528.528.468,600
01 Sept 20228.508.608.488.568.5021,100
31 Aug 20228.678.678.558.588.5211,700
30 Aug 20228.678.718.498.518.4519,700
29 Aug 20228.718.748.528.688.6214,600
26 Aug 20228.938.978.768.778.7130,900
25 Aug 20228.778.918.748.918.8518,000
24 Aug 20228.658.768.608.758.6927,700
23 Aug 20228.658.718.628.658.5943,000
22 Aug 20228.808.808.608.668.6047,700
19 Aug 20228.908.988.668.808.7486,300
18 Aug 20229.129.169.009.058.9818,200
18 Aug 20220.058 Dividend
17 Aug 20229.419.419.059.189.0636,200
16 Aug 20229.419.489.409.459.3219,500
15 Aug 20229.559.629.469.479.3417,300
12 Aug 20229.589.649.499.569.4325,600
11 Aug 20229.659.799.649.699.569,000
10 Aug 20229.589.679.589.639.504,500
09 Aug 20229.519.529.459.509.378,000
08 Aug 20229.499.589.479.519.3811,000
05 Aug 20229.439.489.389.489.3511,700
04 Aug 20229.499.529.469.479.347,100
03 Aug 20229.389.499.379.459.328,000
02 Aug 20229.459.469.379.379.2419,200
01 Aug 20229.409.469.389.469.3312,500
29 Jul 20229.289.499.289.449.3121,200
28 Jul 20229.359.429.239.379.2415,200
27 Jul 20229.189.319.189.319.1810,500
26 Jul 20229.119.199.119.169.0443,100
25 Jul 20229.169.229.049.159.0328,400
22 Jul 20229.039.149.039.048.927,400
21 Jul 20228.919.068.889.058.9324,700
21 Jul 20220.061 Dividend
20 Jul 20228.909.068.869.038.8548,900
19 Jul 20228.808.898.778.898.7135,600
18 Jul 20228.748.818.708.708.5228,900
15 Jul 20228.658.698.648.688.508,600
14 Jul 20228.538.578.458.558.3839,100
13 Jul 20228.628.728.558.688.509,200
12 Jul 20228.758.828.718.718.5315,900
11 Jul 20228.858.858.648.738.5529,600
08 Jul 20228.858.878.808.858.6716,300
07 Jul 20228.718.878.718.848.6614,200
06 Jul 20228.578.708.568.698.5114,400
05 Jul 20228.438.598.348.598.4227,800
01 Jul 20228.478.608.388.548.37165,800
30 Jun 20228.608.668.488.488.3174,200
29 Jun 20228.798.798.638.638.4643,300
28 Jun 20228.938.938.788.788.604,100
27 Jun 20228.999.028.878.878.6921,500
24 Jun 20228.668.928.638.918.7317,900
23 Jun 20228.588.588.508.568.3915,200
22 Jun 20228.478.608.478.538.3622,000
21 Jun 20228.498.648.498.548.3717,300
17 Jun 20228.388.508.298.418.2454,100
16 Jun 20228.728.768.498.498.3214,100
16 Jun 20220.064 Dividend
15 Jun 20228.859.018.858.928.6813,400
14 Jun 20228.869.168.738.768.52136,000
13 Jun 20228.989.108.818.818.5718,000
10 Jun 20229.249.359.219.259.008,600
09 Jun 20229.509.569.429.429.164,800
08 Jun 20229.729.729.549.549.284,100
07 Jun 20229.559.749.559.749.484,200
06 Jun 20229.639.709.559.619.3511,800
03 Jun 20229.679.779.629.649.3821,600
02 Jun 20229.589.709.529.709.4410,800
01 Jun 20229.769.819.589.609.3415,400
31 May 20229.759.819.699.759.488,300
27 May 20229.619.829.599.819.5415,400
26 May 20229.149.569.149.559.2919,500
25 May 20229.089.329.089.319.0611,800
24 May 20229.099.179.009.168.919,900
23 May 20228.999.168.999.098.8413,100
20 May 20229.189.188.818.988.7418,500
19 May 20228.979.068.909.018.7625,400
19 May 20220.065 Dividend
18 May 20229.339.339.079.088.7724,000
17 May 20229.289.369.239.369.049,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...