Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Dividend & Income Fund (NY: DDF )

7.240 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.466 8.714 8.453 8.640 40,188 +0.21(+2.47%)
Jan 30, 2019 8.452 8.492 8.313 8.432 34,182 +0.09(+1.13%)
Jan 29, 2019 8.338 8.398 8.239 8.338 21,284 +0.09(+1.14%)
Jan 28, 2019 8.304 8.419 8.204 8.244 44,265 -0.05(-0.65%)
Jan 25, 2019 8.311 8.398 8.257 8.298 40,665 +0.15(+1.81%)
Jan 24, 2019 8.257 8.392 8.150 8.150 45,184 -0.03(-0.41%)
Jan 23, 2019 8.163 8.304 8.163 8.184 32,150 +0.03(+0.33%)
Jan 22, 2019 8.123 8.177 8.083 8.157 27,930 +0.03(+0.41%)
Jan 18, 2019 8.056 8.190 8.056 8.123 40,814 +0.10(+1.26%)
Jan 17, 2019 7.942 8.082 7.942 8.022 19,468 +0.02(+0.25%)
Jan 16, 2019 8.157 8.291 8.002 8.002 50,503 -0.06(-0.75%)
Jan 15, 2019 8.090 8.210 8.056 8.063 45,293 -0.02(-0.29%)
Jan 14, 2019 8.150 8.229 8.078 8.086 22,240 -0.13(-1.58%)
Jan 11, 2019 8.136 8.336 8.016 8.216 49,972 +0.02(+0.24%)
Jan 10, 2019 8.330 8.383 8.016 8.196 52,334 -0.13(-1.60%)
Jan 09, 2019 8.123 8.336 8.123 8.330 42,847 +0.11(+1.40%)
Jan 08, 2019 8.230 8.230 7.963 8.215 52,400 +0.13(+1.55%)
Jan 07, 2019 7.663 8.176 7.570 8.090 59,866 +0.40(+5.20%)
Jan 04, 2019 7.543 7.690 7.517 7.690 30,013 +0.18(+2.40%)
Jan 03, 2019 7.657 7.670 7.383 7.510 52,865 -0.18(-2.34%)
Jan 02, 2019 7.430 7.743 7.343 7.690 38,006 +0.15(+2.03%)
Dec 31, 2018 7.323 7.563 7.303 7.537 116,302 +0.32(+4.43%)
Dec 28, 2018 7.163 7.257 7.097 7.217 55,074 +0.14(+1.98%)
Dec 27, 2018 6.930 7.077 6.830 7.077 32,252 +0.06(+0.85%)
Dec 26, 2018 6.497 7.017 6.417 7.017 111,872 +0.47(+7.12%)
Dec 24, 2018 6.697 7.063 6.537 6.550 83,888 -0.17(-2.48%)
Dec 21, 2018 6.790 7.057 6.697 6.717 94,092 -0.20(-2.89%)
Dec 20, 2018 7.570 7.570 6.804 6.917 256,179 -0.70(-9.19%)
Dec 19, 2018 7.703 7.836 7.550 7.617 32,312 -0.15(-1.89%)
Dec 18, 2018 7.890 7.890 7.716 7.763 41,156 -0.05(-0.60%)
Dec 17, 2018 8.130 8.130 7.810 7.810 38,322 -0.29(-3.54%)
Dec 14, 2018 8.196 8.223 8.076 8.096 25,211 -0.18(-2.17%)
Dec 13, 2018 8.116 8.376 8.054 8.276 39,656 +0.20(+2.43%)
Dec 12, 2018 8.086 8.189 8.066 8.080 18,058 +0.12(+1.49%)
Dec 11, 2018 8.192 8.218 7.922 7.961 39,955 -0.04(-0.50%)
Dec 10, 2018 7.868 8.006 7.769 8.000 33,788 +0.08(+1.00%)
Dec 07, 2018 8.331 8.331 7.795 7.921 76,076 -0.03(-0.42%)
Dec 06, 2018 8.027 8.146 7.855 7.954 40,034 -0.09(-1.15%)
Dec 04, 2018 8.298 8.390 8.047 8.047 91,503 -0.25(-3.03%)
Dec 03, 2018 8.265 8.357 8.132 8.298 89,171 +0.09(+1.05%)
Nov 30, 2018 8.225 8.298 7.954 8.212 123,264 +0.28(+3.54%)
Nov 29, 2018 7.855 7.931 7.656 7.931 23,864 +0.07(+0.88%)
Nov 28, 2018 7.703 7.871 7.537 7.861 45,591 +0.24(+3.21%)
Nov 27, 2018 7.564 7.617 7.438 7.617 57,362 +0.03(+0.44%)
Nov 26, 2018 7.438 7.584 7.379 7.584 43,676 +0.22(+2.96%)
Nov 23, 2018 7.339 7.399 7.339 7.366 32,063 +0.02(+0.27%)
Nov 21, 2018 7.346 7.346 7.346 0 -0.14(-1.86%)
Nov 20, 2018 7.617 7.650 7.478 7.485 59,740 -0.23(-3.00%)
Nov 19, 2018 7.802 7.934 7.656 7.716 67,288 -0.09(-1.19%)
Nov 16, 2018 8.000 8.000 7.742 7.809 58,229 -0.15(-1.91%)
Nov 15, 2018 8.093 8.165 7.875 7.961 74,010 -0.16(-1.98%)
Nov 14, 2018 8.161 8.207 7.999 8.121 58,654 +0.02(+0.24%)
Nov 13, 2018 8.128 8.259 8.062 8.102 41,558 -0.03(-0.40%)
Nov 12, 2018 8.115 8.200 8.051 8.134 50,088 +0.01(+0.08%)
Nov 09, 2018 8.056 8.180 8.036 8.128 30,640 +0.10(+1.31%)
Nov 08, 2018 8.257 8.257 8.023 8.023 18,472 +0.00(+0.00%)
Nov 07, 2018 7.977 8.377 7.885 8.023 70,227 +0.06(+0.74%)
Nov 06, 2018 7.846 8.062 7.806 7.964 51,603 +0.14(+1.85%)
Nov 05, 2018 7.846 7.872 7.774 7.819 38,901 -0.03(-0.33%)
Nov 02, 2018 7.734 7.859 7.734 7.846 50,000 +0.16(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.