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 (%)
Oct 31, 2014 4.912 4.927 4.888 4.927 52,548 +0.05(+1.01%)
Oct 30, 2014 4.834 4.878 4.829 4.878 21,122 +0.05(+1.02%)
Oct 29, 2014 4.839 4.839 4.814 4.829 28,094 -0.02(-0.51%)
Oct 28, 2014 4.814 4.858 4.809 4.853 39,967 +0.06(+1.23%)
Oct 27, 2014 4.784 4.814 4.814 4.794 43,904 -0.02(-0.41%)
Oct 24, 2014 4.814 4.848 4.775 4.814 38,563 +0.01(+0.31%)
Oct 23, 2014 4.770 4.819 4.770 4.799 36,960 +0.04(+0.93%)
Oct 22, 2014 4.759 4.807 4.740 4.755 19,222 +0.01(+0.31%)
Oct 21, 2014 4.656 4.740 4.656 4.740 68,848 +0.09(+2.00%)
Oct 20, 2014 4.632 4.651 4.632 4.647 19,228 +0.02(+0.33%)
Oct 17, 2014 4.607 4.647 4.579 4.632 43,685 +0.08(+1.81%)
Oct 16, 2014 4.446 4.563 4.433 4.550 104,553 +0.05(+1.13%)
Oct 15, 2014 4.563 4.563 4.419 4.499 97,335 -0.07(-1.48%)
Oct 14, 2014 4.645 4.645 4.557 4.567 66,639 -0.04(-0.85%)
Oct 13, 2014 4.669 4.684 4.606 4.606 172,182 -0.06(-1.36%)
Oct 10, 2014 4.723 4.733 4.665 4.669 69,991 -0.05(-1.14%)
Oct 09, 2014 4.777 4.806 4.723 4.723 22,455 -0.08(-1.73%)
Oct 08, 2014 4.758 4.806 4.740 4.806 22,831 +0.05(+1.03%)
Oct 07, 2014 4.772 4.777 4.758 4.758 30,008 -0.02(-0.41%)
Oct 06, 2014 4.811 4.811 4.775 4.777 55,831 -0.01(-0.31%)
Oct 03, 2014 4.783 4.811 4.768 4.792 50,813 +0.03(+0.62%)
Oct 02, 2014 4.762 4.777 4.694 4.762 89,668 -0.01(-0.31%)
Oct 01, 2014 4.821 4.821 4.753 4.777 59,416 -0.04(-0.91%)
Sep 30, 2014 4.797 4.855 4.797 4.821 54,803 -0.00(-0.01%)
Sep 29, 2014 4.841 4.850 4.802 4.822 37,856 -0.03(-0.70%)
Sep 26, 2014 4.841 4.860 4.816 4.856 62,814 +0.03(+0.72%)
Sep 25, 2014 4.875 4.875 4.821 4.821 31,886 -0.08(-1.70%)
Sep 24, 2014 4.890 4.904 4.864 4.904 28,357 +0.03(+0.60%)
Sep 23, 2014 4.885 4.885 4.870 4.875 12,836 -0.02(-0.40%)
Sep 22, 2014 4.934 4.942 4.885 4.895 64,691 -0.05(-0.99%)
Sep 19, 2014 4.963 4.983 4.944 4.944 47,519 -0.02(-0.49%)
Sep 18, 2014 4.953 4.983 4.948 4.968 18,528 +0.03(+0.59%)
Sep 17, 2014 4.953 4.953 4.924 4.939 46,900 +0.01(+0.30%)
Sep 16, 2014 4.860 4.934 4.860 4.924 81,150 +0.04(+0.80%)
Sep 15, 2014 4.909 4.909 4.875 4.885 65,817 -0.02(-0.40%)
Sep 12, 2014 4.939 4.939 4.904 4.904 6,962 -0.04(-0.89%)
Sep 11, 2014 4.958 4.958 4.939 4.948 28,157 -0.00(-0.10%)
Sep 10, 2014 4.953 4.973 4.929 4.953 44,342 -0.02(-0.47%)
Sep 09, 2014 4.986 4.998 4.956 4.977 42,723 -0.00(-0.00%)
Sep 08, 2014 4.977 5.011 4.973 4.977 33,069 -0.01(-0.29%)
Sep 05, 2014 4.972 5.001 4.981 4.991 32,890 +0.01(+0.20%)
Sep 04, 2014 4.986 4.986 4.977 4.981 26,855 -0.01(-0.20%)
Sep 03, 2014 5.025 5.025 4.991 4.991 23,025 -0.01(-0.29%)
Sep 02, 2014 4.996 5.016 4.986 5.006 68,377 +0.02(+0.46%)
Aug 29, 2014 4.967 4.983 4.983 4.983 24,643 +0.02(+0.33%)
Aug 28, 2014 4.977 4.981 4.952 4.967 37,468 -0.01(-0.29%)
Aug 27, 2014 4.967 4.990 4.962 4.981 8,980 +0.01(+0.20%)
Aug 26, 2014 4.957 4.977 4.957 4.972 56,335 -0.00(-0.10%)
Aug 25, 2014 4.967 4.972 4.962 4.977 24,015 +0.01(+0.20%)
Aug 22, 2014 4.954 4.967 4.952 4.967 17,511 +0.01(+0.30%)
Aug 21, 2014 4.952 4.972 4.942 4.952 54,238 +0.00(+0.00%)
Aug 20, 2014 4.942 4.952 4.938 4.952 35,014 +0.00(+0.00%)
Aug 19, 2014 4.942 4.957 4.923 4.952 56,628 +0.03(+0.59%)
Aug 18, 2014 4.914 4.927 4.914 4.923 28,619 +0.03(+0.68%)
Aug 15, 2014 4.889 4.918 4.874 4.890 39,072 +0.00(+0.02%)
Aug 14, 2014 4.874 4.889 4.874 4.889 38,150 +0.03(+0.60%)
Aug 13, 2014 4.850 4.868 4.846 4.860 44,261 +0.04(+0.73%)
Aug 12, 2014 4.873 4.883 4.824 4.824 35,796 -0.04(-0.90%)
Aug 11, 2014 4.815 4.868 4.815 4.868 22,001 +0.04(+0.90%)
Aug 08, 2014 4.805 4.824 4.800 4.824 13,413 +0.03(+0.71%)
Aug 07, 2014 4.776 4.805 4.776 4.790 20,797 +0.00(+0.00%)
Aug 06, 2014 4.790 4.820 4.771 4.790 109,594 +0.00(+0.00%)
Aug 05, 2014 4.820 4.820 4.752 4.790 75,383 -0.03(-0.53%)
Aug 04, 2014 4.810 4.820 4.795 4.816 44,145 +0.01(+0.12%)
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.