Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,988.24 +904.98 (+1.35%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
DTF Tax-Free Income 2028 Term Fund Inc. (DTF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.09 | 11.09 | 11.07 | 11.07 | 11.07 | 13,000 |
| 25 Jul 2024 | 11.05 | 11.09 | 11.05 | 11.07 | 11.07 | 1,000 |
| 24 Jul 2024 | 11.03 | 11.09 | 11.01 | 11.09 | 11.09 | 32,200 |
| 23 Jul 2024 | 11.00 | 11.09 | 11.00 | 11.06 | 11.06 | 4,000 |
| 22 Jul 2024 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 300 |
| 19 Jul 2024 | 11.00 | 11.03 | 10.98 | 11.03 | 11.03 | 4,900 |
| 18 Jul 2024 | 11.04 | 11.07 | 11.02 | 11.04 | 11.04 | 14,500 |
| 17 Jul 2024 | 11.03 | 11.05 | 11.03 | 11.04 | 11.04 | 11,500 |
| 16 Jul 2024 | 11.08 | 11.11 | 11.04 | 11.09 | 11.09 | 13,800 |
| 15 Jul 2024 | 11.05 | 11.07 | 11.02 | 11.02 | 11.02 | 15,800 |
| 15 Jul 2024 | 0.033 Dividend | |||||
| 12 Jul 2024 | 11.10 | 11.11 | 11.09 | 11.11 | 11.08 | 5,500 |
| 11 Jul 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.07 | 7,400 |
| 10 Jul 2024 | 11.06 | 11.08 | 11.03 | 11.03 | 11.00 | 3,700 |
| 09 Jul 2024 | 11.05 | 11.06 | 11.01 | 11.02 | 10.99 | 16,300 |
| 08 Jul 2024 | 11.01 | 11.03 | 11.01 | 11.02 | 10.99 | 1,500 |
| 05 Jul 2024 | 11.06 | 11.08 | 11.05 | 11.05 | 11.02 | 12,800 |
| 03 Jul 2024 | 11.00 | 11.06 | 11.00 | 11.05 | 11.02 | 17,300 |
| 02 Jul 2024 | 10.95 | 11.00 | 10.95 | 11.00 | 10.97 | 3,900 |
| 01 Jul 2024 | 10.91 | 10.99 | 10.90 | 10.95 | 10.92 | 18,900 |
| 28 Jun 2024 | 11.05 | 11.05 | 10.96 | 10.96 | 10.93 | 13,200 |
| 27 Jun 2024 | 11.00 | 11.05 | 11.00 | 11.03 | 11.00 | 13,400 |
| 26 Jun 2024 | 11.00 | 11.00 | 10.94 | 10.99 | 10.96 | 15,700 |
| 25 Jun 2024 | 10.95 | 11.00 | 10.94 | 10.98 | 10.95 | 2,800 |
| 24 Jun 2024 | 10.94 | 10.97 | 10.94 | 10.95 | 10.92 | 4,700 |
| 21 Jun 2024 | 10.91 | 11.00 | 10.91 | 11.00 | 10.97 | 13,900 |
| 20 Jun 2024 | 10.94 | 10.97 | 10.91 | 10.94 | 10.91 | 24,900 |
| 18 Jun 2024 | 11.00 | 11.00 | 10.97 | 10.97 | 10.94 | 15,600 |
| 17 Jun 2024 | 10.96 | 10.98 | 10.95 | 10.96 | 10.93 | 22,500 |
| 17 Jun 2024 | 0.033 Dividend | |||||
| 14 Jun 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 10.96 | 22,300 |
| 13 Jun 2024 | 11.05 | 11.05 | 11.00 | 11.02 | 10.95 | 32,400 |
| 12 Jun 2024 | 10.95 | 11.03 | 10.95 | 11.02 | 10.95 | 11,400 |
| 11 Jun 2024 | 10.89 | 10.95 | 10.89 | 10.91 | 10.85 | 15,900 |
| 10 Jun 2024 | 10.95 | 10.97 | 10.86 | 10.88 | 10.82 | 19,800 |
| 07 Jun 2024 | 10.91 | 10.93 | 10.88 | 10.93 | 10.86 | 10,200 |
| 06 Jun 2024 | 10.93 | 10.94 | 10.92 | 10.93 | 10.86 | 9,400 |
| 05 Jun 2024 | 10.92 | 10.95 | 10.92 | 10.95 | 10.88 | 1,900 |
| 04 Jun 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 10.86 | 3,500 |
| 03 Jun 2024 | 10.85 | 10.92 | 10.85 | 10.90 | 10.84 | 6,900 |
| 31 May 2024 | 10.81 | 10.88 | 10.81 | 10.86 | 10.80 | 27,200 |
| 30 May 2024 | 10.78 | 10.86 | 10.78 | 10.78 | 10.72 | 5,400 |
| 29 May 2024 | 10.80 | 10.81 | 10.75 | 10.77 | 10.71 | 15,300 |
| 28 May 2024 | 10.86 | 10.86 | 10.76 | 10.81 | 10.75 | 7,400 |
| 24 May 2024 | 10.87 | 10.88 | 10.85 | 10.86 | 10.80 | 8,400 |
| 23 May 2024 | 10.84 | 10.87 | 10.84 | 10.86 | 10.80 | 10,000 |
| 22 May 2024 | 10.87 | 10.91 | 10.87 | 10.88 | 10.82 | 15,600 |
| 21 May 2024 | 10.94 | 10.95 | 10.88 | 10.88 | 10.82 | 16,200 |
| 20 May 2024 | 10.90 | 10.94 | 10.90 | 10.93 | 10.86 | 11,900 |
| 17 May 2024 | 10.88 | 10.91 | 10.88 | 10.91 | 10.85 | 12,900 |
| 16 May 2024 | 10.91 | 10.92 | 10.89 | 10.90 | 10.84 | 13,700 |
| 15 May 2024 | 10.86 | 10.95 | 10.86 | 10.90 | 10.84 | 17,900 |
| 14 May 2024 | 10.87 | 10.88 | 10.85 | 10.88 | 10.82 | 6,400 |
| 14 May 2024 | 0.033 Dividend | |||||
| 13 May 2024 | 10.92 | 10.92 | 10.88 | 10.91 | 10.81 | 17,000 |
| 10 May 2024 | 10.89 | 10.93 | 10.89 | 10.91 | 10.81 | 6,500 |
| 09 May 2024 | 10.92 | 10.94 | 10.91 | 10.92 | 10.82 | 7,800 |
| 08 May 2024 | 10.88 | 10.93 | 10.88 | 10.93 | 10.83 | 3,600 |
| 07 May 2024 | 10.92 | 11.02 | 10.89 | 10.90 | 10.80 | 7,100 |
| 06 May 2024 | 10.91 | 11.01 | 10.88 | 10.91 | 10.81 | 19,200 |
| 03 May 2024 | 10.86 | 11.05 | 10.86 | 10.91 | 10.81 | 26,800 |
| 02 May 2024 | 10.86 | 10.86 | 10.84 | 10.84 | 10.74 | 800 |
| 01 May 2024 | 10.80 | 10.88 | 10.80 | 10.86 | 10.76 | 11,700 |
| 30 Apr 2024 | 10.83 | 10.84 | 10.81 | 10.83 | 10.73 | 13,700 |
| 29 Apr 2024 | 10.75 | 10.85 | 10.74 | 10.83 | 10.73 | 12,500 |
| 26 Apr 2024 | 10.77 | 10.80 | 10.72 | 10.75 | 10.65 | 7,800 |
| 25 Apr 2024 | 10.74 | 10.74 | 10.67 | 10.72 | 10.62 | 6,500 |
| 24 Apr 2024 | 10.74 | 10.75 | 10.74 | 10.74 | 10.64 | 3,700 |
| 23 Apr 2024 | 10.68 | 10.75 | 10.68 | 10.74 | 10.64 | 7,000 |
| 22 Apr 2024 | 10.77 | 10.77 | 10.64 | 10.64 | 10.54 | 3,600 |
| 19 Apr 2024 | 10.76 | 10.76 | 10.69 | 10.69 | 10.59 | 16,200 |
| 18 Apr 2024 | 10.68 | 10.68 | 10.65 | 10.67 | 10.57 | 5,200 |
| 17 Apr 2024 | 10.68 | 10.72 | 10.66 | 10.66 | 10.56 | 4,200 |
| 16 Apr 2024 | 10.65 | 10.65 | 10.63 | 10.64 | 10.54 | 7,000 |
| 15 Apr 2024 | 10.65 | 10.67 | 10.64 | 10.64 | 10.54 | 12,000 |
| 12 Apr 2024 | 10.68 | 10.73 | 10.68 | 10.70 | 10.60 | 6,800 |
| 12 Apr 2024 | 0.033 Dividend | |||||
| 11 Apr 2024 | 10.67 | 10.73 | 10.67 | 10.71 | 10.58 | 12,100 |
| 10 Apr 2024 | 10.71 | 10.71 | 10.67 | 10.67 | 10.54 | 22,800 |
| 09 Apr 2024 | 10.71 | 10.78 | 10.71 | 10.75 | 10.62 | 24,200 |
| 08 Apr 2024 | 10.70 | 10.76 | 10.70 | 10.75 | 10.62 | 24,400 |
| 05 Apr 2024 | 10.77 | 10.77 | 10.68 | 10.70 | 10.57 | 9,400 |
| 04 Apr 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 10.57 | 21,100 |
| 03 Apr 2024 | 10.73 | 10.75 | 10.71 | 10.74 | 10.61 | 11,900 |
| 02 Apr 2024 | 10.73 | 10.73 | 10.69 | 10.72 | 10.59 | 6,700 |
| 01 Apr 2024 | 10.73 | 10.75 | 10.69 | 10.74 | 10.61 | 19,100 |
| 28 Mar 2024 | 10.80 | 10.84 | 10.69 | 10.75 | 10.62 | 66,600 |
| 27 Mar 2024 | 10.74 | 10.78 | 10.71 | 10.78 | 10.65 | 44,000 |
| 26 Mar 2024 | 10.74 | 10.75 | 10.71 | 10.73 | 10.60 | 40,800 |
| 25 Mar 2024 | 10.77 | 10.78 | 10.71 | 10.71 | 10.58 | 37,100 |
| 22 Mar 2024 | 10.75 | 10.75 | 10.74 | 10.74 | 10.61 | 4,700 |
| 21 Mar 2024 | 10.73 | 10.78 | 10.73 | 10.73 | 10.60 | 6,100 |
| 20 Mar 2024 | 10.78 | 10.78 | 10.74 | 10.75 | 10.62 | 17,500 |
| 19 Mar 2024 | 10.80 | 10.80 | 10.76 | 10.79 | 10.66 | 13,700 |
| 18 Mar 2024 | 10.77 | 10.78 | 10.76 | 10.78 | 10.65 | 10,000 |
| 15 Mar 2024 | 10.73 | 10.74 | 10.71 | 10.74 | 10.61 | 2,600 |
| 14 Mar 2024 | 10.67 | 10.72 | 10.65 | 10.72 | 10.59 | 32,100 |
| 14 Mar 2024 | 0.033 Dividend | |||||
| 13 Mar 2024 | 10.71 | 10.77 | 10.65 | 10.77 | 10.61 | 42,700 |
| 12 Mar 2024 | 10.74 | 10.75 | 10.67 | 10.67 | 10.51 | 36,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.