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, 2018 7.511 7.806 7.511 7.741 99,849 +0.30(+3.96%)
Oct 30, 2018 7.508 7.682 7.437 7.446 35,093 -0.03(-0.35%)
Oct 29, 2018 7.682 7.708 7.472 7.472 33,247 -0.06(-0.78%)
Oct 26, 2018 7.610 7.708 7.518 7.531 66,006 -0.18(-2.30%)
Oct 25, 2018 7.675 7.708 7.472 7.708 73,138 +0.16(+2.17%)
Oct 24, 2018 7.596 7.649 7.544 7.544 65,434 -0.07(-0.95%)
Oct 23, 2018 7.610 7.708 7.556 7.616 37,070 -0.03(-0.34%)
Oct 22, 2018 7.682 7.695 7.557 7.642 82,948 +0.02(+0.26%)
Oct 19, 2018 7.754 7.754 7.557 7.623 47,408 -0.09(-1.11%)
Oct 18, 2018 7.741 7.859 7.708 7.708 30,259 -0.01(-0.09%)
Oct 17, 2018 7.833 7.839 7.708 7.715 40,343 -0.10(-1.26%)
Oct 16, 2018 7.734 7.885 7.734 7.813 20,900 +0.09(+1.19%)
Oct 15, 2018 7.938 7.964 7.544 7.721 179,159 -0.28(-3.52%)
Oct 12, 2018 7.859 8.010 7.747 8.003 77,744 +0.26(+3.39%)
Oct 11, 2018 7.872 7.927 7.724 7.741 144,866 -0.17(-2.09%)
Oct 10, 2018 8.232 8.271 7.906 7.906 107,329 -0.37(-4.48%)
Oct 09, 2018 8.420 8.420 8.232 8.277 67,652 -0.20(-2.38%)
Oct 08, 2018 8.635 8.635 8.362 8.479 34,970 -0.21(-2.47%)
Oct 05, 2018 8.726 8.726 8.277 8.694 107,111 -0.03(-0.30%)
Oct 04, 2018 8.785 8.785 8.622 8.720 176,073 -0.07(-0.81%)
Oct 03, 2018 8.726 8.791 8.674 8.791 40,121 +0.09(+1.05%)
Oct 02, 2018 8.713 8.732 8.629 8.700 24,712 -0.01(-0.15%)
Oct 01, 2018 8.759 8.816 8.629 8.713 35,538 +0.03(+0.30%)
Sep 28, 2018 8.804 8.856 8.583 8.687 91,897 -0.17(-1.91%)
Sep 27, 2018 8.577 8.869 8.577 8.856 57,390 +0.24(+2.76%)
Sep 26, 2018 8.524 8.638 8.524 8.618 74,964 +0.09(+1.10%)
Sep 25, 2018 8.544 8.635 8.404 8.524 83,894 +0.14(+1.71%)
Sep 24, 2018 8.310 8.433 8.310 8.381 62,264 +0.09(+1.10%)
Sep 21, 2018 8.238 8.394 8.219 8.290 71,612 +0.08(+1.03%)
Sep 20, 2018 8.082 8.277 8.082 8.206 60,959 +0.13(+1.61%)
Sep 19, 2018 7.913 8.088 7.913 8.075 248,637 +0.19(+2.36%)
Sep 18, 2018 7.809 7.932 7.809 7.889 62,469 +0.08(+1.03%)
Sep 17, 2018 7.841 8.030 7.750 7.809 104,300 -0.03(-0.41%)
Sep 14, 2018 8.186 8.232 7.789 7.841 394,945 -0.44(-5.29%)
Sep 13, 2018 8.518 8.550 8.186 8.280 207,415 -0.21(-2.53%)
Sep 12, 2018 8.817 9.030 8.404 8.494 238,557 -0.32(-3.66%)
Sep 11, 2018 9.043 9.294 8.817 8.817 210,384 -0.17(-1.89%)
Sep 10, 2018 8.843 9.043 8.822 8.987 153,407 +0.20(+2.23%)
Sep 07, 2018 8.746 8.843 8.714 8.791 76,942 +0.10(+1.11%)
Sep 06, 2018 8.778 8.778 8.578 8.694 85,219 +0.01(+0.09%)
Sep 05, 2018 8.481 8.748 8.417 8.687 115,728 +0.17(+2.01%)
Sep 04, 2018 8.416 8.579 8.365 8.516 103,465 +0.13(+1.57%)
Aug 31, 2018 8.384 8.384 8.384 0 +0.08(+0.93%)
Aug 30, 2018 8.242 8.307 8.242 8.307 22,935 +0.05(+0.55%)
Aug 29, 2018 8.268 8.300 8.171 8.261 47,237 +0.10(+1.27%)
Aug 28, 2018 8.223 8.223 8.100 8.158 67,172 -0.14(-1.71%)
Aug 27, 2018 8.190 8.300 8.139 8.300 57,162 +0.19(+2.39%)
Aug 24, 2018 8.152 8.229 8.106 8.106 37,465 +0.02(+0.24%)
Aug 23, 2018 8.094 8.148 8.087 8.087 37,952 +0.01(+0.16%)
Aug 22, 2018 8.087 8.178 8.074 8.074 60,410 -0.03(-0.32%)
Aug 21, 2018 8.106 8.111 8.094 8.100 28,242 +0.00(+0.00%)
Aug 20, 2018 8.055 8.132 8.055 8.100 57,447 +0.05(+0.64%)
Aug 17, 2018 8.106 8.139 7.984 8.048 83,754 -0.12(-1.50%)
Aug 16, 2018 8.074 8.171 8.035 8.171 72,696 +0.17(+2.07%)
Aug 15, 2018 8.006 8.087 7.980 8.006 35,156 +0.00(+0.00%)
Aug 14, 2018 8.031 8.100 7.948 8.006 31,965 +0.04(+0.56%)
Aug 13, 2018 8.031 8.031 7.948 7.961 67,819 -0.07(-0.88%)
Aug 10, 2018 8.031 8.044 7.980 8.031 67,710 -0.03(-0.32%)
Aug 09, 2018 8.134 8.134 8.024 8.057 57,516 -0.02(-0.23%)
Aug 08, 2018 8.050 8.108 7.981 8.076 78,681 +0.09(+1.19%)
Aug 07, 2018 8.108 8.108 7.916 7.981 48,126 +0.01(+0.16%)
Aug 06, 2018 8.025 8.038 7.922 7.969 85,167 -0.10(-1.25%)
Aug 03, 2018 8.050 8.070 8.025 8.070 68,490 +0.07(+0.88%)
Aug 02, 2018 7.948 8.050 7.907 7.999 44,980 -0.05(-0.64%)
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.