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, 2020 5.898 6.428 5.757 6.186 60,933 +0.10(+1.58%)
Mar 30, 2020 6.261 6.261 5.979 6.090 50,741 -0.19(-3.07%)
Mar 27, 2020 6.046 6.342 6.023 6.283 59,522 +0.13(+2.05%)
Mar 26, 2020 6.112 6.535 5.816 6.157 114,213 +0.34(+5.86%)
Mar 25, 2020 5.379 6.357 5.256 5.816 134,993 +0.67(+12.95%)
Mar 24, 2020 4.638 5.305 4.638 5.149 82,762 +0.67(+14.88%)
Mar 23, 2020 4.971 5.085 4.423 4.482 92,913 -0.74(-14.18%)
Mar 20, 2020 4.860 5.831 4.860 5.223 74,369 +0.33(+6.66%)
Mar 19, 2020 4.253 4.897 4.245 4.897 116,028 +0.66(+15.60%)
Mar 18, 2020 5.162 5.512 3.646 4.236 197,298 -1.72(-28.89%)
Mar 17, 2020 5.833 6.052 5.527 5.957 109,765 -0.15(-2.51%)
Mar 16, 2020 6.380 6.617 5.862 6.110 59,621 -0.53(-7.91%)
Mar 13, 2020 6.336 6.697 6.336 6.635 66,925 +0.65(+10.77%)
Mar 12, 2020 6.818 7.022 5.833 5.990 131,462 -1.54(-20.47%)
Mar 11, 2020 8.065 8.065 7.510 7.532 75,734 -0.71(-8.66%)
Mar 10, 2020 8.259 8.327 7.911 8.247 48,843 +0.12(+1.48%)
Mar 09, 2020 7.583 8.521 7.583 8.127 52,908 -1.26(-13.44%)
Mar 06, 2020 9.231 9.596 9.231 9.388 20,434 -0.22(-2.32%)
Mar 05, 2020 9.705 9.778 9.486 9.610 43,495 -0.26(-2.59%)
Mar 04, 2020 9.173 9.917 9.094 9.866 50,925 +0.80(+8.85%)
Mar 03, 2020 8.976 9.355 8.932 9.063 86,330 +0.36(+4.19%)
Mar 02, 2020 8.210 8.735 8.057 8.699 117,363 +0.68(+8.45%)
Feb 28, 2020 8.677 8.750 8.021 8.021 186,240 -0.97(-10.79%)
Feb 27, 2020 9.669 9.669 8.983 8.991 140,809 -1.17(-11.55%)
Feb 26, 2020 10.62 10.82 9.943 10.16 78,059 -0.37(-3.53%)
Feb 25, 2020 11.13 11.21 10.22 10.54 70,081 -0.60(-5.36%)
Feb 24, 2020 11.23 11.33 11.09 11.13 41,333 -0.24(-2.13%)
Feb 21, 2020 11.27 11.38 11.27 11.38 18,925 +0.01(+0.13%)
Feb 20, 2020 11.31 11.36 11.27 11.36 21,469 -0.02(-0.18%)
Feb 19, 2020 11.32 11.46 11.32 11.38 21,329 +0.02(+0.19%)
Feb 18, 2020 11.38 11.38 11.36 11.36 18,483 -0.00(-0.02%)
Feb 14, 2020 11.30 11.37 11.29 11.36 25,935 +0.09(+0.79%)
Feb 13, 2020 11.18 11.33 11.00 11.27 19,028 +0.16(+1.44%)
Feb 12, 2020 11.27 11.27 11.11 11.11 9,356 -0.03(-0.29%)
Feb 11, 2020 11.11 11.16 11.06 11.14 23,223 +0.09(+0.81%)
Feb 10, 2020 10.95 11.05 10.95 11.05 32,364 -0.03(-0.23%)
Feb 07, 2020 11.08 11.14 10.95 11.08 13,105 +0.10(+0.89%)
Feb 06, 2020 10.95 11.13 10.92 10.98 17,411 +0.04(+0.33%)
Feb 05, 2020 10.87 10.99 10.73 10.95 32,302 +0.04(+0.33%)
Feb 04, 2020 11.24 11.24 10.87 10.91 38,940 -0.05(-0.41%)
Feb 03, 2020 11.05 11.39 10.89 10.95 27,754 -0.09(-0.77%)
Jan 31, 2020 10.90 11.05 10.90 11.04 20,969 +0.09(+0.86%)
Jan 30, 2020 11.16 11.20 10.90 10.95 35,151 -0.11(-0.98%)
Jan 29, 2020 10.89 11.05 10.89 11.05 22,230 +0.14(+1.26%)
Jan 28, 2020 10.97 11.16 10.80 10.92 55,076 -0.14(-1.25%)
Jan 27, 2020 11.37 11.41 11.05 11.05 28,889 -0.37(-3.24%)
Jan 24, 2020 11.38 11.55 11.36 11.42 9,794 +0.02(+0.20%)
Jan 23, 2020 11.53 11.76 11.40 11.40 27,610 -0.15(-1.29%)
Jan 22, 2020 12.00 12.00 11.42 11.55 56,439 -0.15(-1.25%)
Jan 21, 2020 11.74 11.74 11.57 11.70 30,062 +0.21(+1.85%)
Jan 17, 2020 11.42 11.57 11.42 11.48 19,285 +0.06(+0.57%)
Jan 16, 2020 11.51 11.52 11.42 11.42 12,440 +0.01(+0.09%)
Jan 15, 2020 11.42 11.57 11.40 11.41 16,880 -0.03(-0.28%)
Jan 14, 2020 11.53 11.53 11.40 11.44 30,682 -0.00(-0.03%)
Jan 13, 2020 11.53 11.53 11.35 11.45 31,172 -0.03(-0.25%)
Jan 10, 2020 11.47 11.47 11.43 11.47 5,272 +0.07(+0.62%)
Jan 09, 2020 11.40 11.43 11.32 11.40 17,171 +0.05(+0.42%)
Jan 08, 2020 11.22 11.42 11.14 11.36 14,138 +0.18(+1.58%)
Jan 07, 2020 11.10 11.27 11.06 11.18 14,834 +0.01(+0.06%)
Jan 06, 2020 11.04 11.17 11.04 11.17 20,157 +0.00(+0.00%)
Jan 03, 2020 11.03 11.17 10.97 11.17 18,175 +0.22(+1.97%)
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.