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 30, 2005 3.822 3.845 3.779 3.839 91,406 +0.05(+1.31%)
Dec 29, 2005 3.832 3.835 3.772 3.789 59,731 -0.01(-0.26%)
Dec 28, 2005 3.782 3.822 3.779 3.799 40,725 -0.01(-0.35%)
Dec 27, 2005 3.845 3.865 3.782 3.812 62,144 +0.00(+0.00%)
Dec 23, 2005 3.845 3.852 3.779 3.812 44,044 -0.06(-1.62%)
Dec 22, 2005 3.862 3.892 3.746 3.875 63,954 -0.02(-0.51%)
Dec 21, 2005 3.852 3.895 3.784 3.895 63,351 +0.07(+1.73%)
Dec 20, 2005 3.729 3.832 3.729 3.829 80,848 +0.10(+2.67%)
Dec 19, 2005 3.733 3.812 3.716 3.729 85,071 -0.02(-0.44%)
Dec 16, 2005 3.779 3.829 3.726 3.746 42,234 -0.03(-0.88%)
Dec 15, 2005 3.805 3.868 3.723 3.779 66,367 -0.06(-1.55%)
Dec 14, 2005 3.915 3.915 3.756 3.839 78,736 -0.12(-3.02%)
Dec 13, 2005 4.091 4.091 3.928 3.958 61,239 -0.13(-3.24%)
Dec 12, 2005 4.014 4.127 4.011 4.091 49,775 +0.03(+0.73%)
Dec 09, 2005 4.014 4.061 4.011 4.061 50,077 +0.01(+0.33%)
Dec 08, 2005 4.067 4.074 4.014 4.047 39,217 -0.02(-0.41%)
Dec 07, 2005 3.961 4.087 3.961 4.064 117,350 +0.11(+2.77%)
Dec 06, 2005 3.945 3.994 3.945 3.955 86,579 +0.01(+0.25%)
Dec 05, 2005 4.061 4.061 3.945 3.945 39,519 -0.15(-3.64%)
Dec 02, 2005 4.110 4.150 4.005 4.094 27,753 -0.05(-1.20%)
Dec 01, 2005 4.193 4.226 4.077 4.144 38,614 -0.02(-0.40%)
Nov 30, 2005 4.011 4.160 4.011 4.160 14,781 +0.15(+3.72%)
Nov 29, 2005 4.004 4.091 4.004 4.011 38,010 -0.02(-0.41%)
Nov 28, 2005 4.054 4.091 3.978 4.028 64,256 -0.00(-0.08%)
Nov 25, 2005 4.021 4.044 3.998 4.031 10,860 +0.04(+1.00%)
Nov 23, 2005 3.981 4.014 3.945 3.991 36,804 +0.04(+1.09%)
Nov 22, 2005 3.928 3.971 3.885 3.948 56,714 -0.03(-0.75%)
Nov 21, 2005 3.984 3.994 3.892 3.978 60,937 +0.03(+0.84%)
Nov 18, 2005 3.961 4.028 3.888 3.945 115,842 -0.03(-0.83%)
Nov 17, 2005 3.981 3.981 3.945 3.978 45,854 +0.03(+0.84%)
Nov 16, 2005 3.961 4.004 3.928 3.945 43,139 -0.03(-0.75%)
Nov 15, 2005 3.978 4.028 3.945 3.975 40,122 +0.03(+0.67%)
Nov 14, 2005 3.961 3.969 3.948 3.948 14,480 -0.03(-0.67%)
Nov 11, 2005 3.945 3.978 3.912 3.975 39,217 +0.04(+1.10%)
Nov 10, 2005 3.945 3.948 3.931 3.931 14,781 -0.05(-1.17%)
Nov 09, 2005 3.915 4.011 3.915 3.978 43,440 +0.00(+0.08%)
Nov 08, 2005 3.921 3.984 3.918 3.975 25,038 +0.05(+1.35%)
Nov 07, 2005 3.935 3.994 3.918 3.921 32,278 -0.03(-0.76%)
Nov 04, 2005 3.928 3.981 3.928 3.951 38,010 +0.01(+0.34%)
Nov 03, 2005 3.948 3.978 3.918 3.938 24,737 +0.01(+0.17%)
Nov 02, 2005 3.978 3.978 3.895 3.931 22,022 -0.06(-1.58%)
Nov 01, 2005 4.044 4.127 3.994 3.994 26,547 -0.07(-1.63%)
Oct 31, 2005 4.041 4.160 4.021 4.061 48,569 +0.05(+1.24%)
Oct 28, 2005 4.024 4.024 3.971 4.011 33,787 +0.02(+0.50%)
Oct 27, 2005 3.928 4.028 3.898 3.991 55,507 +0.06(+1.53%)
Oct 26, 2005 3.965 3.965 3.928 3.931 16,591 -0.07(-1.67%)
Oct 25, 2005 3.961 4.104 3.951 3.998 40,424 +0.07(+1.77%)
Oct 24, 2005 3.938 3.994 3.895 3.928 44,647 +0.00(+0.08%)
Oct 21, 2005 3.931 3.931 3.888 3.925 27,150 -0.00(-0.08%)
Oct 20, 2005 3.928 3.979 3.928 3.928 52,189 +0.00(+0.08%)
Oct 19, 2005 3.912 3.931 3.895 3.925 25,943 +0.03(+0.77%)
Oct 18, 2005 3.971 3.971 3.872 3.895 39,217 -0.06(-1.59%)
Oct 17, 2005 3.975 3.975 3.882 3.958 30,468 +0.02(+0.42%)
Oct 14, 2005 3.968 3.988 3.898 3.941 28,658 +0.01(+0.17%)
Oct 13, 2005 4.001 4.001 3.822 3.935 64,557 -0.12(-3.02%)
Oct 12, 2005 4.144 4.144 4.001 4.057 36,200 -0.15(-3.47%)
Oct 11, 2005 4.260 4.303 4.124 4.203 55,507 -0.09(-2.01%)
Oct 10, 2005 4.203 4.339 4.203 4.289 42,234 +0.11(+2.70%)
Oct 07, 2005 4.127 4.177 4.077 4.177 27,452 +0.03(+0.80%)
Oct 06, 2005 4.144 4.144 4.094 4.144 30,770 +0.00(+0.00%)
Oct 05, 2005 4.197 4.230 4.074 4.144 71,194 -0.08(-1.96%)
Oct 04, 2005 4.091 4.313 4.091 4.226 68,781 +0.11(+2.66%)
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.