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 (%)
Feb 28, 2006 4.160 4.144 4.054 4.127 129,719 -0.03(-0.80%)
Feb 27, 2006 4.104 4.160 3.991 4.160 100,456 -0.01(-0.24%)
Feb 24, 2006 4.177 4.177 4.061 4.170 85,674 -0.04(-0.94%)
Feb 23, 2006 4.107 4.210 3.978 4.210 111,317 +0.11(+2.67%)
Feb 22, 2006 4.061 4.100 4.011 4.100 56,412 +0.04(+1.06%)
Feb 21, 2006 3.945 4.057 3.928 4.057 88,691 +0.08(+2.00%)
Feb 17, 2006 3.965 3.988 3.940 3.978 69,987 +0.04(+0.93%)
Feb 16, 2006 3.955 3.978 3.941 3.941 15,083 -0.05(-1.16%)
Feb 15, 2006 3.968 3.994 3.902 3.988 29,262 -0.01(-0.33%)
Feb 14, 2006 3.938 4.001 3.931 4.001 43,742 +0.05(+1.26%)
Feb 13, 2006 3.895 3.951 3.895 3.951 42,234 +0.04(+1.02%)
Feb 10, 2006 3.931 3.941 3.875 3.912 39,217 +0.03(+0.77%)
Feb 09, 2006 3.928 3.928 3.878 3.882 30,770 -0.01(-0.34%)
Feb 08, 2006 3.882 3.895 3.858 3.895 51,284 +0.01(+0.34%)
Feb 07, 2006 3.888 3.925 3.878 3.882 33,787 -0.02(-0.43%)
Feb 06, 2006 3.885 3.948 3.885 3.898 28,055 -0.00(-0.08%)
Feb 03, 2006 3.918 3.918 3.882 3.902 73,306 +0.01(+0.34%)
Feb 02, 2006 3.862 3.892 3.862 3.888 28,357 -0.01(-0.34%)
Feb 01, 2006 3.872 3.918 3.872 3.902 18,402 +0.00(+0.00%)
Jan 31, 2006 3.882 3.918 3.882 3.902 40,725 +0.02(+0.51%)
Jan 30, 2006 3.908 3.935 3.875 3.882 68,781 -0.01(-0.34%)
Jan 27, 2006 3.941 3.945 3.858 3.895 202,422 -0.03(-0.84%)
Jan 26, 2006 3.945 3.958 3.898 3.928 26,848 -0.01(-0.34%)
Jan 25, 2006 3.878 3.941 3.865 3.941 60,334 +0.07(+1.71%)
Jan 24, 2006 3.855 3.895 3.855 3.875 41,932 -0.01(-0.34%)
Jan 23, 2006 3.852 3.905 3.852 3.888 49,172 +0.02(+0.43%)
Jan 20, 2006 3.885 3.908 3.858 3.872 38,614 -0.01(-0.34%)
Jan 19, 2006 3.892 3.928 3.868 3.885 37,407 -0.02(-0.59%)
Jan 18, 2006 3.878 3.928 3.878 3.908 25,943 -0.00(-0.08%)
Jan 17, 2006 3.912 3.935 3.845 3.912 67,272 +0.02(+0.51%)
Jan 13, 2006 3.928 3.928 3.888 3.892 14,178 -0.01(-0.17%)
Jan 12, 2006 3.912 3.938 3.882 3.898 52,490 -0.04(-1.01%)
Jan 11, 2006 3.931 3.951 3.878 3.938 39,217 +0.01(+0.17%)
Jan 10, 2006 3.892 3.938 3.855 3.931 62,747 +0.01(+0.17%)
Jan 09, 2006 3.878 3.925 3.855 3.925 30,468 +0.05(+1.28%)
Jan 06, 2006 3.829 3.898 3.819 3.875 59,429 +0.06(+1.48%)
Jan 05, 2006 3.812 3.845 3.796 3.819 107,697 +0.01(+0.17%)
Jan 04, 2006 3.862 3.905 3.786 3.812 144,501 -0.05(-1.29%)
Jan 03, 2006 3.845 3.912 3.812 3.862 59,127 +0.02(+0.60%)
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%)
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.