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 )

N/A 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 (%)
Mar 31, 2009 1.392 1.472 1.346 1.462 59,429 +0.00(+0.00%)
Mar 30, 2009 1.488 1.528 1.428 1.462 77,725 -0.04(-2.65%)
Mar 26, 2009 1.432 1.518 1.432 1.502 29,874 +0.05(+3.66%)
Mar 25, 2009 1.482 1.505 1.425 1.449 57,450 -0.02(-1.13%)
Mar 24, 2009 1.478 1.502 1.412 1.465 85,394 +0.01(+0.61%)
Mar 23, 2009 1.419 1.456 1.400 1.456 51,163 +0.08(+6.11%)
Mar 20, 2009 1.396 1.396 1.359 1.372 37,371 -0.04(-2.82%)
Mar 19, 2009 1.412 1.442 1.376 1.412 41,703 +0.01(+0.47%)
Mar 18, 2009 1.412 1.412 1.379 1.405 17,376 +0.02(+1.68%)
Mar 17, 2009 1.356 1.382 1.333 1.382 24,133 +0.05(+3.47%)
Mar 16, 2009 1.309 1.386 1.309 1.336 60,382 +0.01(+0.75%)
Mar 13, 2009 1.346 1.422 1.276 1.326 0 +0.02(+1.52%)
Mar 12, 2009 1.250 1.349 1.223 1.306 67,650 +0.03(+2.60%)
Mar 11, 2009 1.233 1.326 1.230 1.273 156,190 +0.04(+2.95%)
Mar 10, 2009 1.173 1.240 1.173 1.236 63,601 +0.07(+6.27%)
Mar 09, 2009 1.160 1.180 1.160 1.164 65,725 -0.04(-3.31%)
Mar 06, 2009 1.223 1.293 1.173 1.203 0 -0.02(-1.89%)
Mar 05, 2009 1.260 1.286 1.193 1.226 30,393 -0.06(-4.88%)
Mar 04, 2009 1.236 1.296 1.231 1.289 86,634 -0.05(-3.48%)
Mar 02, 2009 1.326 1.369 1.236 1.336 134,355 -0.04(-2.88%)
Feb 27, 2009 1.548 1.548 1.326 1.376 0 -0.05(-3.27%)
Feb 26, 2009 1.343 1.425 1.326 1.422 84,033 +0.05(+3.37%)
Feb 25, 2009 1.356 1.386 1.336 1.376 45,087 -0.01(-0.72%)
Feb 24, 2009 1.372 1.415 1.321 1.386 45,112 +0.06(+4.76%)
Feb 23, 2009 1.379 1.412 1.316 1.323 91,515 -0.05(-3.62%)
Feb 20, 2009 1.359 1.505 1.352 1.372 0 -0.02(-1.43%)
Feb 19, 2009 1.445 1.445 1.392 1.392 62,017 -0.05(-3.16%)
Feb 18, 2009 1.429 1.449 1.405 1.438 50,327 +0.01(+0.87%)
Feb 17, 2009 1.425 1.459 1.412 1.425 47,214 -0.12(-7.73%)
Feb 13, 2009 1.528 1.584 1.512 1.545 26,939 +0.01(+0.87%)
Feb 12, 2009 1.528 1.543 1.505 1.531 18,000 +0.01(+0.43%)
Feb 11, 2009 1.531 1.641 1.490 1.525 66,337 -0.02(-1.50%)
Feb 10, 2009 1.631 1.631 1.541 1.548 27,449 -0.03(-1.68%)
Feb 09, 2009 1.578 1.684 1.575 1.575 121,284 -0.02(-1.49%)
Feb 06, 2009 1.492 1.654 1.492 1.598 0 +0.07(+4.83%)
Feb 05, 2009 1.585 1.585 1.525 1.525 118,146 -0.07(-4.37%)
Feb 04, 2009 1.585 1.641 1.575 1.594 35,485 -0.03(-1.64%)
Feb 03, 2009 1.558 1.687 1.528 1.621 98,845 +0.05(+3.18%)
Feb 02, 2009 1.604 1.604 1.551 1.571 64,684 -0.05(-2.88%)
Jan 30, 2009 1.624 1.624 1.549 1.618 0 -0.01(-0.41%)
Jan 29, 2009 1.651 1.651 1.581 1.624 35,899 -0.01(-0.81%)
Jan 28, 2009 1.598 1.691 1.598 1.638 117,540 +0.06(+4.00%)
Jan 27, 2009 1.604 1.604 1.548 1.575 27,606 +0.03(+1.71%)
Jan 26, 2009 1.492 1.571 1.492 1.548 60,521 +0.02(+1.30%)
Jan 23, 2009 1.505 1.541 1.465 1.528 0 +0.00(+0.22%)
Jan 22, 2009 1.528 1.535 1.472 1.525 46,910 -0.00(-0.22%)
Jan 21, 2009 1.531 1.575 1.425 1.528 54,436 +0.02(+1.32%)
Jan 20, 2009 1.654 1.654 1.478 1.508 85,732 -0.19(-11.38%)
Jan 16, 2009 1.518 1.702 1.492 1.702 0 +0.19(+12.84%)
Jan 15, 2009 1.498 1.591 1.468 1.508 54,316 -0.01(-0.47%)
Jan 14, 2009 1.551 1.634 1.495 1.515 54,180 -0.14(-8.57%)
Jan 13, 2009 1.585 1.657 1.585 1.657 31,769 +0.03(+1.83%)
Jan 12, 2009 1.618 1.651 1.614 1.628 32,888 -0.03(-1.80%)
Jan 09, 2009 1.724 1.747 1.638 1.657 47,054 -0.07(-3.85%)
Jan 08, 2009 1.783 1.783 1.651 1.724 51,426 -0.05(-2.99%)
Jan 07, 2009 1.790 1.790 1.747 1.777 34,897 -0.05(-2.55%)
Jan 06, 2009 1.724 1.823 1.694 1.823 91,720 +0.10(+5.77%)
Jan 05, 2009 1.783 1.783 1.719 1.724 39,862 -0.06(-3.50%)
Jan 02, 2009 1.674 1.820 1.674 1.786 0 +0.10(+5.87%)
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.