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 (%)
Mar 31, 2015 5.066 5.092 5.044 5.085 43,497 -0.01(-0.20%)
Mar 30, 2015 5.019 5.095 5.019 5.095 39,415 +0.08(+1.51%)
Mar 27, 2015 5.009 5.019 4.989 5.019 66,075 +0.03(+0.61%)
Mar 26, 2015 4.974 5.009 4.969 4.989 23,606 -0.01(-0.20%)
Mar 25, 2015 5.024 5.039 4.989 4.999 51,187 -0.03(-0.50%)
Mar 24, 2015 5.075 5.075 5.024 5.024 17,659 -0.05(-1.00%)
Mar 23, 2015 5.050 5.085 5.050 5.075 44,729 +0.03(+0.50%)
Mar 20, 2015 5.009 5.050 5.009 5.050 27,177 +0.05(+1.01%)
Mar 19, 2015 4.969 4.999 4.969 4.999 30,902 -0.02(-0.30%)
Mar 18, 2015 4.964 5.014 4.913 5.014 19,952 +0.05(+1.02%)
Mar 17, 2015 4.964 4.974 4.933 4.964 33,286 -0.02(-0.41%)
Mar 16, 2015 4.948 4.989 4.948 4.984 28,611 +0.04(+0.82%)
Mar 13, 2015 4.938 4.943 4.908 4.943 23,171 -0.02(-0.31%)
Mar 12, 2015 4.918 4.962 4.918 4.959 27,401 +0.05(+0.93%)
Mar 11, 2015 4.948 4.948 4.868 4.913 110,306 -0.02(-0.49%)
Mar 10, 2015 4.942 4.972 4.937 4.937 16,715 -0.06(-1.11%)
Mar 09, 2015 5.022 5.028 4.987 4.992 47,938 -0.01(-0.10%)
Mar 06, 2015 5.053 5.068 4.987 4.997 46,714 -0.08(-1.49%)
Mar 05, 2015 5.078 5.078 5.053 5.073 24,499 +0.00(+0.10%)
Mar 04, 2015 5.068 5.073 5.049 5.068 20,698 -0.02(-0.30%)
Mar 03, 2015 5.108 5.108 5.068 5.083 6,528 -0.02(-0.39%)
Mar 02, 2015 5.078 5.103 5.073 5.103 68,729 +0.02(+0.49%)
Feb 27, 2015 5.083 5.103 5.068 5.078 39,828 -0.02(-0.48%)
Feb 26, 2015 5.098 5.103 5.093 5.103 12,924 +0.01(+0.20%)
Feb 25, 2015 5.098 5.098 5.083 5.093 26,064 +0.01(+0.10%)
Feb 24, 2015 5.078 5.088 5.058 5.088 12,849 +0.01(+0.20%)
Feb 23, 2015 5.067 5.078 5.058 5.078 16,125 +0.02(+0.30%)
Feb 20, 2015 5.028 5.068 5.018 5.063 37,141 +0.00(+0.02%)
Feb 19, 2015 5.063 5.063 5.053 5.062 29,674 +0.01(+0.18%)
Feb 18, 2015 5.053 5.060 5.038 5.053 23,832 +0.01(+0.10%)
Feb 17, 2015 5.053 5.063 5.043 5.048 22,148 +0.01(+0.10%)
Feb 13, 2015 5.048 5.043 5.043 5.043 32,023 +0.02(+0.30%)
Feb 12, 2015 5.022 5.063 5.017 5.028 30,261 +0.00(+0.00%)
Feb 11, 2015 5.007 5.028 4.987 5.028 86,931 +0.04(+0.83%)
Feb 10, 2015 4.971 4.986 4.956 4.986 30,553 +0.04(+0.81%)
Feb 09, 2015 4.991 5.001 4.946 4.946 88,917 -0.06(-1.10%)
Feb 06, 2015 5.026 5.032 4.986 5.001 32,029 +0.02(+0.30%)
Feb 05, 2015 4.981 5.001 4.971 4.986 23,804 +0.03(+0.61%)
Feb 04, 2015 4.963 4.998 4.956 4.956 18,196 -0.01(-0.30%)
Feb 03, 2015 4.966 4.986 4.946 4.971 85,829 +0.03(+0.71%)
Feb 02, 2015 4.912 4.946 4.861 4.936 84,032 +0.02(+0.41%)
Jan 30, 2015 4.946 4.946 4.911 4.916 51,755 -0.04(-0.71%)
Jan 29, 2015 4.956 4.956 4.891 4.951 19,203 +0.01(+0.20%)
Jan 28, 2015 5.016 5.016 4.941 4.941 14,270 -0.03(-0.60%)
Jan 27, 2015 4.971 4.991 4.939 4.971 77,229 -0.01(-0.30%)
Jan 26, 2015 5.026 5.026 4.981 4.986 81,606 -0.02(-0.30%)
Jan 23, 2015 5.001 5.026 4.983 5.001 47,839 -0.02(-0.40%)
Jan 22, 2015 4.941 5.021 4.919 5.021 68,985 +0.10(+2.00%)
Jan 21, 2015 4.911 4.926 4.906 4.923 25,912 +0.02(+0.49%)
Jan 20, 2015 4.901 4.926 4.886 4.898 27,120 -0.00(-0.05%)
Jan 16, 2015 4.811 4.901 4.811 4.901 40,787 +0.07(+1.34%)
Jan 15, 2015 4.896 4.896 4.821 4.836 12,287 -0.05(-0.92%)
Jan 14, 2015 4.891 4.891 4.828 4.881 38,597 -0.02(-0.38%)
Jan 13, 2015 4.920 4.950 4.850 4.900 46,029 +0.00(+0.00%)
Jan 12, 2015 4.925 4.925 4.885 4.900 38,249 -0.03(-0.61%)
Jan 09, 2015 4.935 4.935 4.890 4.930 61,675 +0.01(+0.20%)
Jan 08, 2015 4.875 4.930 4.860 4.920 13,093 +0.08(+1.64%)
Jan 07, 2015 4.800 4.854 4.800 4.840 50,926 +0.03(+0.72%)
Jan 06, 2015 4.820 4.840 4.757 4.805 128,230 -0.01(-0.31%)
Jan 05, 2015 4.895 4.895 4.775 4.820 53,357 -0.09(-1.82%)
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.