Canada markets close in 6 hours 15 minutes

Dillards Capital Trust I CAP SECS 7.5% (DDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.89-0.10 (-0.38%)
As of 02:41PM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 202425.8925.8925.8425.8925.894,377
May 07, 202425.8425.9925.7525.9925.999,000
May 06, 202425.8025.9225.7325.9225.923,800
May 03, 202425.8025.8125.6525.8125.814,300
May 02, 202425.7225.8025.6825.7825.785,000
May 01, 202425.8225.8425.7025.7325.739,700
Apr 30, 202425.6325.9125.5325.8625.8659,000
Apr 29, 202425.5925.6525.5725.6425.6410,600
Apr 26, 202425.6025.6025.4925.5525.5523,000
Apr 25, 202425.5225.6125.5025.5825.588,100
Apr 24, 202425.5725.6925.5525.6725.675,100
Apr 23, 202425.6225.6725.5825.6625.666,900
Apr 22, 202425.6225.6225.5425.6125.617,600
Apr 19, 202425.5525.6025.5225.5625.563,900
Apr 18, 202425.6525.6925.5225.5225.528,500
Apr 17, 202425.6225.7325.5825.6525.655,000
Apr 16, 202425.5625.5925.5325.5725.578,200
Apr 15, 202425.6525.6925.4425.5225.5220,400
Apr 15, 20240.469 Dividend
Apr 12, 202425.9026.0925.8825.9325.468,800
Apr 11, 202425.9025.9025.8025.8825.419,100
Apr 10, 202426.0026.0125.7525.9025.439,800
Apr 09, 202426.0326.1025.9026.0525.587,900
Apr 08, 202426.0826.1426.0226.1325.662,900
Apr 05, 202426.0026.1326.0026.0325.562,500
Apr 04, 202426.0726.0825.9825.9925.526,700
Apr 03, 202425.9626.0825.9126.0225.557,800
Apr 02, 202425.9126.0025.8825.9225.4514,500
Apr 01, 202425.9126.0925.8726.0025.5320,700
Mar 28, 202426.2526.3625.7325.7325.2645,900
Mar 27, 202426.2726.2925.9826.2725.799,200
Mar 26, 202426.3726.5626.2926.3125.832,100
Mar 25, 202426.5626.5626.3126.4926.011,600
Mar 22, 202426.5926.5926.3826.5826.1010,300
Mar 21, 202426.5626.5726.1926.5326.0512,000
Mar 20, 202426.3526.5926.2826.5926.115,200
Mar 19, 202426.0526.3526.0526.2925.818,400
Mar 18, 202426.0526.1226.0526.1125.648,100
Mar 15, 202425.9326.1025.9326.0925.622,000
Mar 14, 202426.1026.1025.9126.0225.557,000
Mar 13, 202426.0226.0926.0226.0425.571,600
Mar 12, 202426.0026.0025.8825.8825.412,700
Mar 11, 202426.0226.1526.0226.0925.623,100
Mar 08, 202426.1226.1525.9726.1425.675,300
Mar 07, 202426.1326.1325.8425.8825.414,500
Mar 06, 202425.8426.0425.8326.0425.575,300
Mar 05, 202425.8025.9725.8025.9225.457,400
Mar 04, 202425.9725.9725.7425.7525.287,700
Mar 01, 202425.8026.1425.8025.8025.335,400
Feb 29, 202426.0926.0925.8625.8625.396,100
Feb 28, 202426.0526.1025.9326.0925.628,700
Feb 27, 202426.0326.2226.0326.0925.622,400
Feb 26, 202426.0926.1626.0726.0725.605,200
Feb 23, 202426.0026.2526.0026.1925.7210,200
Feb 22, 202425.9526.1025.9426.0025.532,600
Feb 21, 202426.0726.0725.9226.0125.544,200
Feb 20, 202426.0726.0725.9625.9625.494,000
Feb 16, 202426.1226.1225.9726.0025.536,500
Feb 15, 202426.0226.1725.9626.0825.6113,300
Feb 14, 202425.9926.1025.9626.0625.594,600
Feb 13, 202426.0426.0525.9826.0325.561,300
Feb 12, 202425.9926.0725.9826.0725.606,300
Feb 09, 202425.8426.0125.8425.9425.474,300
Feb 08, 202425.9525.9525.7225.9325.464,900
Feb 07, 202425.7725.9925.7725.9425.479,900
Feb 06, 202425.7025.7725.6625.7225.254,400
Feb 05, 202425.7525.7625.6225.6225.162,300
Feb 02, 202425.9526.0225.5525.6825.2210,900
Feb 01, 202425.7325.9325.7325.9125.4411,200
Jan 31, 202425.7625.7825.6025.6225.165,600
Jan 30, 202425.7625.7625.6225.7525.282,900
Jan 29, 202425.7825.7825.6025.7225.258,500
Jan 26, 202425.6025.7525.6025.7425.274,400
Jan 25, 202425.7025.7825.5325.7825.3111,900
Jan 24, 202425.6025.7125.6025.7125.244,500
Jan 23, 202425.6525.6525.6125.6525.193,100
Jan 22, 202425.5825.7025.5825.7025.247,000
Jan 19, 202425.5325.5825.5225.5825.124,300
Jan 18, 202425.5725.6225.5625.5925.138,500
Jan 17, 202425.5425.6025.5425.5625.106,800
Jan 16, 202425.5625.5825.4225.5825.1213,700
Jan 16, 20240.469 Dividend
Jan 12, 202425.9325.9325.8725.8924.9611,000
Jan 11, 202425.9625.9625.9325.9425.014,800
Jan 10, 202425.8625.9625.8625.9024.979,500
Jan 09, 202425.8825.9225.8525.8824.953,600
Jan 08, 202425.8625.9425.7725.8824.958,700
Jan 05, 202425.9525.9525.6825.9525.028,900
Jan 04, 202425.7625.9325.7625.8024.874,200
Jan 03, 202425.9525.9625.8425.8524.927,100
Jan 02, 202425.8025.9825.8025.9825.053,300
Dec 29, 202326.0026.0025.7425.7424.8212,100
Dec 28, 202326.0026.1526.0026.0625.135,700
Dec 27, 202325.8525.9725.8425.9725.0410,900
Dec 26, 202325.6125.8425.6125.8324.905,000
Dec 22, 202325.6725.6925.6025.6924.776,900
Dec 21, 202325.6325.7125.5525.6724.7521,100
Dec 20, 202325.6825.7225.5725.6824.768,900
Dec 19, 202325.6725.7325.6425.6624.749,500
Dec 18, 202325.8325.8325.6125.7224.809,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...