DTF Tax-Free Income Inc. Common Stockのデータ

DTF Tax-Free Income Inc. Common Stockの基本情報

名前 DTF Tax-Free Income Inc. Common Stock
ティッカー DTF
国 United States
上場年 1991.0
セクター nan

DTF Tax-Free Income Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.57 14.51 14.51 14.56 17600.0 14.56
2021-02-12 14.66 14.61 14.64 14.61 12100.0 14.61
2021-02-11 14.74 14.68 14.74 14.68 800.0 14.64
2021-02-10 14.72 14.66 14.67 14.68 17600.0 14.64
2021-02-09 14.66 14.58 14.59 14.66 20200.0 14.62
2021-02-08 14.58 14.43 14.43 14.57 31600.0 14.53
2021-02-05 14.52 14.45 14.49 14.45 18700.0 14.41
2021-02-04 14.48 14.4 14.43 14.43 17700.0 14.39
2021-02-03 14.49 14.42 14.42 14.42 12300.0 14.38
2021-02-02 14.47 14.42 14.42 14.43 10900.0 14.39
2021-02-01 14.55 14.42 14.55 14.42 12000.0 14.38
2021-01-29 14.51 14.43 14.45 14.45 9900.0 14.41
2021-01-28 14.46 14.35 14.38 14.45 16400.0 14.41
2021-01-27 14.5 14.34 14.5 14.41 21300.0 14.37
2021-01-26 14.45 14.35 14.35 14.4 24900.0 14.36
2021-01-25 14.42 14.36 14.42 14.37 20300.0 14.33
2021-01-22 14.39 14.31 14.31 14.35 82800.0 14.31
2021-01-21 14.48 14.25 14.41 14.28 30300.0 14.24
2021-01-20 14.44 14.34 14.34 14.42 11300.0 14.38
2021-01-19 14.41 14.34 14.35 14.34 25800.0 14.3
2021-01-15 14.47 14.4 14.42 14.4 8400.0 14.36
2021-01-14 14.48 14.42 14.48 14.44 8100.0 14.4
2021-01-13 14.51 14.42 14.42 14.51 45100.0 14.43
2021-01-12 14.58 14.4 14.46 14.53 8400.0 14.45
2021-01-11 14.51 14.49 14.49 14.5 2500.0 14.42
2021-01-08 14.58 14.49 14.53 14.52 17700.0 14.44
2021-01-07 14.61 14.52 14.61 14.57 5300.0 14.49
2021-01-06 14.89 14.55 14.85 14.67 15900.0 14.59
2021-01-05 14.9 14.85 14.85 14.9 3000.0 14.82
2021-01-04 15.0 14.85 14.86 14.85 17400.0 14.77
2020-12-31 14.93 14.85 14.85 14.9 35100.0 14.82
2020-12-30 14.91 14.8 14.82 14.84 21300.0 14.76
2020-12-29 14.86 14.74 14.74 14.86 8000.0 14.78
2020-12-28 14.76 14.66 14.66 14.76 18700.0 14.68
2020-12-24 14.75 14.69 14.75 14.7 7600.0 14.62
2020-12-23 14.76 14.64 14.73 14.67 139600.0 14.59
2020-12-22 14.78 14.66 14.68 14.78 16100.0 14.7
2020-12-21 14.72 14.62 14.62 14.69 4000.0 14.61
2020-12-18 14.76 14.67 14.69 14.75 7200.0 14.67
2020-12-17 14.75 14.64 14.73 14.7 11800.0 14.62
2020-12-16 14.78 14.73 14.76 14.76 10100.0 14.68
2020-12-15 14.84 14.78 14.81 14.79 14000.0 14.71
2020-12-14 14.87 14.79 14.82 14.83 7400.0 14.75
2020-12-11 14.9 14.83 14.83 14.9 10800.0 14.78
2020-12-10 14.85 14.8 14.8 14.83 2700.0 14.71
2020-12-09 14.85 14.81 14.83 14.81 4100.0 14.69
2020-12-08 14.88 14.83 14.83 14.83 22900.0 14.71
2020-12-07 14.91 14.83 14.86 14.83 9700.0 14.71
2020-12-04 14.98 14.84 14.97 14.86 3900.0 14.74
2020-12-03 14.93 14.7 14.92 14.89 6800.0 14.77
2020-12-02 14.94 14.92 14.92 14.94 2800.0 14.82
2020-12-01 15.01 14.92 14.96 14.92 1800.0 14.8
2020-11-30 15.18 15.01 15.18 15.05 5600.0 14.93
2020-11-27 15.1 14.88 14.88 15.0 2100.0 14.88
2020-11-25 14.94 14.75 14.75 14.94 12100.0 14.82
2020-11-24 14.84 14.65 14.65 14.83 47400.0 14.71
2020-11-23 14.47 14.42 14.45 14.45 5100.0 14.33
2020-11-20 14.45 14.43 14.43 14.43 40200.0 14.31
2020-11-19 14.42 14.42 14.42 14.42 0.0 14.3
2020-11-18 14.47 14.37 14.43 14.42 9300.0 14.3
2020-11-17 14.5 14.43 14.47 14.43 2300.0 14.31
2020-11-16 14.46 14.42 14.43 14.46 19900.0 14.34
2020-11-13 14.43 14.41 14.43 14.43 2100.0 14.31
2020-11-12 14.5 14.5 14.5 14.5 0.0 14.34
2020-11-11 14.58 14.49 14.49 14.5 8100.0 14.34
2020-11-10 14.45 14.43 14.45 14.43 1800.0 14.27
2020-11-09 14.47 14.44 14.44 14.47 2300.0 14.31
2020-11-06 14.5 14.34 14.34 14.44 2000.0 14.28
2020-11-05 14.46 14.33 14.33 14.44 7100.0 14.28
2020-11-04 14.44 14.23 14.23 14.33 12900.0 14.17
2020-11-03 14.3 14.2 14.2 14.23 16400.0 14.08
2020-11-02 14.5 14.2 14.23 14.21 3300.0 14.06
2020-10-30 14.39 14.2 14.39 14.21 2500.0 14.06
2020-10-29 14.33 14.33 14.33 14.33 400.0 14.17
2020-10-28 14.31 14.2 14.2 14.31 3800.0 14.15
2020-10-27 14.37 14.2 14.37 14.2 1200.0 14.05
2020-10-26 14.26 14.26 14.26 14.26 500.0 14.1
2020-10-23 14.39 14.28 14.34 14.34 83000.0 14.18
2020-10-22 14.51 14.2 14.26 14.25 11700.0 14.09
2020-10-21 14.41 14.4 14.4 14.41 6200.0 14.25
2020-10-20 14.51 14.4 14.44 14.41 800.0 14.25
2020-10-19 14.49 14.42 14.42 14.45 3200.0 14.29
2020-10-16 14.47 14.39 14.45 14.47 23000.0 14.31
2020-10-15 14.39 14.39 14.39 14.39 0.0 14.23
2020-10-14 14.54 14.38 14.54 14.39 2900.0 14.23
2020-10-13 14.53 14.45 14.45 14.45 1400.0 14.25
2020-10-12 14.48 14.43 14.47 14.48 1500.0 14.28
2020-10-09 14.55 14.48 14.48 14.55 400.0 14.35
2020-10-08 14.46 14.4 14.42 14.4 4900.0 14.2
2020-10-07 14.45 14.44 14.44 14.45 3400.0 14.25
2020-10-06 14.49 14.42 14.43 14.43 10800.0 14.23
2020-10-05 14.5 14.4 14.5 14.43 6800.0 14.23
2020-10-02 14.46 14.37 14.37 14.46 12200.0 14.26
2020-10-01 14.42 14.38 14.42 14.4 2200.0 14.2
2020-09-30 14.54 14.4 14.54 14.44 2800.0 14.24
2020-09-29 14.47 14.47 14.47 14.47 400.0 14.27
2020-09-28 14.48 14.43 14.43 14.48 2100.0 14.28
2020-09-25 14.43 14.38 14.38 14.4 2400.0 14.2
2020-09-24 14.46 14.38 14.46 14.41 3300.0 14.21
2020-09-23 14.49 14.38 14.43 14.49 2900.0 14.29
2020-09-22 14.5 14.29 14.29 14.5 34500.0 14.3
2020-09-21 14.37 14.29 14.3 14.37 7100.0 14.17
2020-09-18 14.33 14.31 14.32 14.32 6200.0 14.12
2020-09-17 14.37 14.34 14.34 14.37 1700.0 14.17
2020-09-16 14.37 14.35 14.36 14.35 2800.0 14.15
2020-09-15 14.36 14.34 14.36 14.34 800.0 14.14
2020-09-14 14.36 14.34 14.34 14.36 1200.0 14.16
2020-09-11 14.4 14.35 14.4 14.37 4100.0 14.13
2020-09-10 14.43 14.37 14.43 14.4 2700.0 14.16
2020-09-09 14.42 14.35 14.35 14.42 8700.0 14.18
2020-09-08 14.34 14.33 14.33 14.34 3600.0 14.11
2020-09-04 14.36 14.3 14.3 14.36 9800.0 14.12
2020-09-03 14.4 14.3 14.37 14.4 16800.0 14.16
2020-09-02 14.35 14.34 14.34 14.35 2200.0 14.12
2020-09-01 14.34 14.33 14.33 14.33 1600.0 14.1
2020-08-31 14.37 14.29 14.29 14.36 3000.0 14.12
2020-08-28 14.34 14.24 14.24 14.33 2500.0 14.1
2020-08-27 14.28 14.24 14.24 14.25 6200.0 14.02
2020-08-26 14.32 14.18 14.32 14.23 3700.0 14.0
2020-08-25 14.34 14.14 14.33 14.34 10200.0 14.11
2020-08-24 14.42 14.35 14.42 14.35 7600.0 14.12
2020-08-21 14.44 14.37 14.38 14.4 1900.0 14.16
2020-08-20 14.4 14.36 14.36 14.4 8300.0 14.16
2020-08-19 14.45 14.39 14.45 14.39 1000.0 14.15
2020-08-18 14.52 14.43 14.43 14.44 9500.0 14.2
2020-08-17 14.49 14.43 14.45 14.45 2100.0 14.21
2020-08-14 14.5 14.43 14.46 14.48 17800.0 14.24
2020-08-13 14.53 14.46 14.53 14.48 3500.0 14.2
2020-08-12 14.53 14.49 14.49 14.5 9300.0 14.22
2020-08-11 14.55 14.48 14.53 14.51 5100.0 14.23
2020-08-10 14.59 14.42 14.59 14.53 10200.0 14.25
2020-08-07 14.5 14.46 14.46 14.5 4300.0 14.22
2020-08-06 14.5 14.41 14.41 14.5 9300.0 14.22
2020-08-05 14.45 14.4 14.4 14.43 4800.0 14.15
2020-08-04 14.49 14.31 14.43 14.42 31500.0 14.14
2020-08-03 14.47 14.32 14.32 14.43 5900.0 14.15
2020-07-31 14.39 14.35 14.38 14.37 3800.0 14.1
2020-07-30 14.37 14.31 14.31 14.37 6300.0 14.1
2020-07-29 14.38 14.38 14.38 14.38 900.0 14.11
2020-07-28 14.35 14.31 14.34 14.31 7700.0 14.04
2020-07-27 14.36 14.31 14.31 14.36 2000.0 14.09
2020-07-24 14.38 14.31 14.38 14.36 3000.0 14.09
2020-07-23 14.4 14.3 14.4 14.38 1200.0 14.11
2020-07-22 14.39 14.3 14.36 14.39 4900.0 14.12
2020-07-21 14.36 14.3 14.36 14.3 5300.0 14.03
2020-07-20 14.4 14.29 14.29 14.36 11500.0 14.09
2020-07-17 14.32 14.3 14.3 14.32 300.0 14.05
2020-07-16 14.28 14.28 14.28 14.28 200.0 14.01
2020-07-15 14.36 14.21 14.24 14.24 8600.0 13.97
2020-07-14 14.3 14.27 14.28 14.3 1500.0 14.03
2020-07-13 14.4 14.37 14.37 14.4 2200.0 14.09
2020-07-10 14.38 14.28 14.28 14.38 9400.0 14.07
2020-07-09 14.36 14.32 14.36 14.32 7400.0 14.01
2020-07-08 14.37 14.3 14.31 14.34 5200.0 14.03
2020-07-07 14.3 14.15 14.21 14.3 3500.0 13.99
2020-07-06 14.26 14.18 14.23 14.21 1600.0 13.9
2020-07-02 14.3 14.3 14.3 14.3 0.0 13.99
2020-07-01 14.3 14.13 14.19 14.3 6000.0 13.99
2020-06-30 14.26 14.17 14.17 14.22 4200.0 13.91
2020-06-29 14.29 14.18 14.22 14.18 3900.0 13.87
2020-06-26 14.3 14.3 14.3 14.3 500.0 13.99
2020-06-25 14.24 14.2 14.2 14.24 2700.0 13.93
2020-06-24 14.3 14.15 14.3 14.21 16800.0 13.9
2020-06-23 14.31 14.2 14.31 14.2 5100.0 13.89
2020-06-22 14.23 14.19 14.19 14.23 3800.0 13.92
2020-06-19 14.2 14.19 14.2 14.19 800.0 13.88
2020-06-18 14.19 14.15 14.15 14.17 6400.0 13.86
2020-06-17 14.15 14.15 14.15 14.15 0.0 13.84
2020-06-16 14.15 14.15 14.15 14.15 300.0 13.84
2020-06-15 14.16 14.13 14.14 14.16 15700.0 13.85
2020-06-12 14.12 14.08 14.09 14.08 1100.0 13.77
2020-06-11 14.2 13.98 14.17 14.01 16800.0 13.67
2020-06-10 14.27 14.2 14.27 14.2 6300.0 13.85
2020-06-09 14.25 14.12 14.25 14.2 9100.0 13.85
2020-06-08 14.38 14.19 14.19 14.35 8400.0 14.0
2020-06-05 14.28 14.12 14.22 14.13 6800.0 13.78
2020-06-04 14.26 14.11 14.15 14.12 4100.0 13.77
2020-06-03 14.32 14.2 14.28 14.22 16400.0 13.87
2020-06-02 14.25 14.21 14.25 14.21 5000.0 13.86
2020-06-01 14.4 14.18 14.18 14.2 12200.0 13.85
2020-05-29 14.3 13.98 14.3 14.22 6800.0 13.87
2020-05-28 14.15 13.87 13.87 14.15 29500.0 13.8
2020-05-27 13.96 13.96 13.96 13.96 400.0 13.62
2020-05-26 13.97 13.81 13.81 13.97 2400.0 13.63
2020-05-22 13.92 13.66 13.82 13.81 9100.0 13.47
2020-05-21 13.75 13.62 13.74 13.75 8600.0 13.41
2020-05-20 13.88 13.6 13.66 13.82 14200.0 13.48
2020-05-19 13.66 13.43 13.64 13.66 500.0 13.32
2020-05-18 13.67 13.49 13.59 13.61 12100.0 13.28
2020-05-15 13.66 13.53 13.53 13.61 16700.0 13.28
2020-05-14 13.6 13.48 13.49 13.58 5500.0 13.25
2020-05-13 13.68 13.61 13.63 13.68 8600.0 13.3
2020-05-12 13.69 13.68 13.68 13.69 4200.0 13.31
2020-05-11 13.67 13.59 13.61 13.63 6900.0 13.26
2020-05-08 13.63 13.48 13.48 13.63 6700.0 13.26
2020-05-07 13.58 13.47 13.48 13.55 17600.0 13.18
2020-05-06 13.57 13.45 13.45 13.54 15000.0 13.17
2020-05-05 13.53 13.47 13.49 13.52 9700.0 13.15
2020-05-04 13.48 13.39 13.44 13.48 1300.0 13.11
2020-05-01 13.54 13.36 13.4 13.4 4100.0 13.03
2020-04-30 13.44 13.38 13.44 13.44 4700.0 13.07
2020-04-29 13.69 13.32 13.32 13.37 9000.0 13.0
2020-04-28 13.39 13.2 13.2 13.33 10700.0 12.96
2020-04-27 13.42 13.13 13.36 13.29 9500.0 12.93
2020-04-24 13.7 13.45 13.67 13.45 8300.0 13.08
2020-04-23 13.77 13.66 13.66 13.76 6400.0 13.38
2020-04-22 13.82 13.76 13.81 13.76 1700.0 13.38
2020-04-21 13.83 13.75 13.82 13.81 1800.0 13.43
2020-04-20 13.95 13.86 13.95 13.86 3400.0 13.48
2020-04-17 13.95 13.89 13.95 13.95 5700.0 13.57
2020-04-16 13.97 13.8 13.83 13.95 2400.0 13.57
2020-04-15 13.98 13.79 13.94 13.94 8100.0 13.56
2020-04-14 14.28 13.91 14.02 13.94 3900.0 13.56
2020-04-13 14.14 13.85 14.14 13.9 19900.0 13.48
2020-04-09 14.17 13.79 13.79 14.02 6000.0 13.6
2020-04-08 13.81 13.7 13.74 13.76 4600.0 13.34
2020-04-07 13.72 13.6 13.6 13.7 3000.0 13.29
2020-04-06 13.72 13.5 13.72 13.52 700.0 13.11
2020-04-03 13.52 12.83 13.42 13.52 9000.0 13.11
2020-04-02 13.47 13.34 13.37 13.46 7700.0 13.05
2020-04-01 13.77 13.43 13.76 13.45 7900.0 13.04
2020-03-31 14.12 13.92 14.1 13.95 10500.0 13.53
2020-03-30 14.2 13.63 13.63 14.2 9700.0 13.77
2020-03-27 13.96 13.48 13.48 13.77 17300.0 13.35
2020-03-26 13.82 13.1 13.1 13.72 10000.0 13.3
2020-03-25 13.28 12.34 12.36 13.14 36900.0 12.74
2020-03-24 12.63 12.11 12.63 12.5 8800.0 12.12
2020-03-23 12.41 11.52 12.41 12.09 18600.0 11.72
2020-03-20 12.76 11.85 11.85 12.49 23000.0 12.11
2020-03-19 12.64 10.53 12.1 12.32 88600.0 11.95
2020-03-18 12.73 12.17 12.58 12.41 23200.0 12.03
2020-03-17 13.94 13.16 13.55 13.6 31800.0 13.19
2020-03-16 14.29 13.0 13.0 13.47 4400.0 13.06
2020-03-13 14.61 13.25 14.18 13.52 35100.0 13.11
2020-03-12 14.63 13.41 14.63 13.41 7600.0 12.97
2020-03-11 15.58 14.9 15.18 14.96 15600.0 14.46
2020-03-10 15.51 15.09 15.4 15.28 3300.0 14.77
2020-03-09 15.44 15.16 15.25 15.39 29700.0 14.88
2020-03-06 15.26 15.21 15.23 15.26 3200.0 14.75
2020-03-05 15.33 15.21 15.31 15.25 1700.0 14.74
2020-03-04 15.3 15.22 15.27 15.27 7200.0 14.76
2020-03-03 15.3 15.26 15.29 15.29 4500.0 14.78
2020-03-02 15.31 15.16 15.16 15.31 19700.0 14.8
2020-02-28 15.29 15.1 15.29 15.2 24300.0 14.7
2020-02-27 15.29 15.1 15.2 15.19 16100.0 14.69
2020-02-26 15.25 15.14 15.2 15.23 5000.0 14.73
2020-02-25 15.26 15.16 15.21 15.23 37900.0 14.73
2020-02-24 15.3 15.12 15.3 15.16 6200.0 14.66
2020-02-21 15.3 15.18 15.19 15.29 8200.0 14.78
2020-02-20 15.19 15.11 15.11 15.16 4100.0 14.66
2020-02-19 15.14 15.1 15.13 15.12 1200.0 14.62
2020-02-18 15.19 15.06 15.08 15.06 6000.0 14.56