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 (%)
Dec 31, 2004 3.984 4.021 3.965 4.021 64,557 +0.06(+1.51%)
Dec 30, 2004 3.991 3.994 3.925 3.961 73,004 +0.00(+0.08%)
Dec 29, 2004 3.945 3.994 3.941 3.958 55,809 -0.03(-0.75%)
Dec 28, 2004 3.975 3.991 3.928 3.988 81,451 +0.03(+0.67%)
Dec 27, 2004 3.945 3.988 3.931 3.961 48,267 +0.03(+0.76%)
Dec 23, 2004 3.945 3.958 3.921 3.931 137,562 +0.00(+0.08%)
Dec 22, 2004 3.941 3.948 3.905 3.928 25,340 -0.02(-0.42%)
Dec 21, 2004 3.878 3.945 3.855 3.945 146,612 +0.10(+2.59%)
Dec 20, 2004 3.918 3.931 3.829 3.845 169,238 -0.08(-1.94%)
Dec 17, 2004 3.951 3.951 3.908 3.921 55,809 -0.03(-0.76%)
Dec 16, 2004 3.931 3.951 3.928 3.951 54,602 +0.01(+0.25%)
Dec 15, 2004 3.968 4.018 3.925 3.941 78,133 -0.06(-1.49%)
Dec 14, 2004 4.011 4.021 3.945 4.001 98,948 -0.01(-0.25%)
Dec 13, 2004 4.021 4.054 3.991 4.011 87,484 +0.00(+0.00%)
Dec 10, 2004 4.001 4.051 3.998 4.011 36,502 -0.02(-0.41%)
Dec 09, 2004 4.004 4.057 3.981 4.028 62,144 -0.01(-0.25%)
Dec 08, 2004 4.001 4.054 3.988 4.037 65,462 -0.02(-0.49%)
Dec 07, 2004 3.928 4.057 3.928 4.057 87,183 +0.11(+2.86%)
Dec 06, 2004 4.011 4.037 3.928 3.945 47,965 -0.04(-0.92%)
Dec 03, 2004 3.928 3.988 3.928 3.981 48,267 +0.02(+0.59%)
Dec 02, 2004 3.951 4.004 3.945 3.958 45,250 +0.01(+0.25%)
Dec 01, 2004 3.865 3.975 3.862 3.948 52,490 +0.05(+1.28%)
Nov 30, 2004 4.004 4.034 3.898 3.898 66,971 -0.07(-1.75%)
Nov 29, 2004 4.031 4.084 3.921 3.968 166,523 -0.04(-1.07%)
Nov 26, 2004 4.018 4.018 3.978 4.011 33,183 +0.03(+0.67%)
Nov 24, 2004 4.011 4.014 3.852 3.984 163,808 -0.01(-0.17%)
Nov 23, 2004 4.021 4.051 3.945 3.991 98,948 -0.02(-0.50%)
Nov 22, 2004 4.014 4.031 3.941 4.011 84,769 -0.01(-0.25%)
Nov 19, 2004 4.054 4.117 4.021 4.021 133,640 -0.07(-1.62%)
Nov 18, 2004 3.968 4.120 3.958 4.087 146,311 +0.16(+3.96%)
Nov 17, 2004 3.915 3.945 3.882 3.931 57,619 -0.01(-0.34%)
Nov 16, 2004 3.892 3.945 3.872 3.945 91,105 +0.03(+0.85%)
Nov 15, 2004 3.918 3.931 3.872 3.912 84,769 +0.04(+1.03%)
Nov 12, 2004 3.858 3.918 3.858 3.872 53,396 -0.02(-0.51%)
Nov 11, 2004 3.819 3.898 3.805 3.892 84,769 +0.06(+1.47%)
Nov 10, 2004 3.829 3.845 3.782 3.835 77,228 +0.02(+0.43%)
Nov 09, 2004 3.829 3.845 3.802 3.819 45,552 -0.02(-0.52%)
Nov 08, 2004 3.862 3.865 3.829 3.839 94,423 -0.04(-1.03%)
Nov 05, 2004 3.958 3.958 3.839 3.878 86,278 -0.07(-1.68%)
Nov 04, 2004 3.958 3.961 3.908 3.945 79,038 +0.02(+0.42%)
Nov 03, 2004 3.915 3.961 3.912 3.928 85,071 +0.01(+0.25%)
Nov 02, 2004 3.895 3.918 3.895 3.918 44,949 +0.04(+0.94%)
Nov 01, 2004 3.878 3.925 3.855 3.882 67,574 +0.01(+0.26%)
Oct 29, 2004 3.878 3.908 3.852 3.872 76,021 +0.01(+0.34%)
Oct 28, 2004 3.858 3.895 3.849 3.858 56,412 +0.00(+0.00%)
Oct 27, 2004 3.845 3.862 3.815 3.858 63,351 -0.01(-0.26%)
Oct 26, 2004 3.865 3.875 3.835 3.868 70,591 -0.03(-0.68%)
Oct 25, 2004 3.815 3.912 3.805 3.895 128,814 +0.06(+1.47%)
Oct 22, 2004 3.839 3.892 3.832 3.839 41,027 +0.00(+0.09%)
Oct 21, 2004 3.835 3.839 3.832 3.835 11,463 +0.00(+0.00%)
Oct 20, 2004 3.882 3.882 3.815 3.835 68,479 -0.01(-0.34%)
Oct 19, 2004 3.895 3.895 3.819 3.849 61,842 -0.02(-0.43%)
Oct 18, 2004 3.819 3.865 3.809 3.865 68,781 +0.02(+0.52%)
Oct 15, 2004 3.825 3.885 3.819 3.845 80,848 +0.01(+0.26%)
Oct 14, 2004 3.835 3.878 3.779 3.835 87,786 -0.01(-0.26%)
Oct 13, 2004 3.862 3.878 3.812 3.845 34,390 -0.01(-0.26%)
Oct 12, 2004 3.878 3.912 3.845 3.855 76,624 -0.02(-0.60%)
Oct 11, 2004 3.895 3.928 3.878 3.878 35,899 +0.00(+0.00%)
Oct 08, 2004 3.845 3.905 3.845 3.878 53,999 +0.01(+0.26%)
Oct 07, 2004 3.895 3.905 3.845 3.868 39,217 -0.06(-1.44%)
Oct 06, 2004 3.912 3.938 3.892 3.925 49,474 +0.02(+0.59%)
Oct 05, 2004 3.825 3.921 3.825 3.902 63,652 +0.07(+1.82%)
Oct 04, 2004 3.796 3.845 3.782 3.832 61,842 +0.03(+0.70%)
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.