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 (%)
May 31, 2016 5.254 5.254 5.205 5.238 28,218 +0.01(+0.21%)
May 27, 2016 5.238 5.227 5.227 5.227 39,058 +0.01(+0.16%)
May 26, 2016 5.221 5.232 5.183 5.219 42,540 -0.00(-0.05%)
May 25, 2016 5.227 5.249 5.211 5.221 57,077 +0.00(+0.00%)
May 24, 2016 5.178 5.221 5.178 5.221 39,510 +0.04(+0.85%)
May 23, 2016 5.167 5.194 5.167 5.178 10,527 -0.02(-0.32%)
May 20, 2016 5.101 5.205 5.101 5.194 35,066 +0.08(+1.61%)
May 19, 2016 5.057 5.112 5.032 5.112 14,927 +0.02(+0.32%)
May 18, 2016 5.112 5.116 5.074 5.095 13,898 -0.03(-0.53%)
May 17, 2016 5.121 5.134 5.105 5.123 13,615 -0.02(-0.32%)
May 16, 2016 5.115 5.143 5.112 5.139 17,001 +0.03(+0.54%)
May 13, 2016 5.101 5.123 5.085 5.112 15,679 +0.01(+0.21%)
May 12, 2016 5.106 5.123 5.068 5.101 21,642 +0.01(+0.22%)
May 11, 2016 5.161 5.183 5.041 5.090 276,712 -0.09(-1.67%)
May 10, 2016 5.154 5.193 5.144 5.176 24,212 +0.07(+1.33%)
May 09, 2016 5.078 5.111 5.078 5.108 15,902 +0.03(+0.59%)
May 06, 2016 5.051 5.078 5.051 5.078 8,757 +0.00(+0.00%)
May 05, 2016 5.064 5.089 5.056 5.078 16,301 +0.02(+0.43%)
May 04, 2016 5.078 5.079 5.018 5.056 31,644 -0.03(-0.68%)
May 03, 2016 5.089 5.111 5.079 5.091 13,296 -0.04(-0.81%)
May 02, 2016 5.133 5.133 5.111 5.133 21,373 +0.01(+0.23%)
Apr 29, 2016 5.127 5.153 5.067 5.121 32,352 -0.02(-0.33%)
Apr 28, 2016 5.111 5.176 5.111 5.138 18,356 -0.03(-0.53%)
Apr 27, 2016 5.100 5.165 5.100 5.165 33,486 +0.09(+1.72%)
Apr 26, 2016 5.062 5.095 5.062 5.078 96,470 +0.02(+0.32%)
Apr 25, 2016 5.084 5.105 5.040 5.062 30,691 -0.02(-0.43%)
Apr 22, 2016 5.105 5.127 5.046 5.084 63,009 -0.01(-0.11%)
Apr 21, 2016 5.089 5.105 5.089 5.089 7,399 -0.01(-0.11%)
Apr 20, 2016 5.084 5.105 5.084 5.095 9,618 +0.02(+0.32%)
Apr 19, 2016 5.073 5.089 5.062 5.078 24,216 -0.04(-0.85%)
Apr 18, 2016 5.022 5.127 5.018 5.122 40,558 +0.11(+2.29%)
Apr 15, 2016 4.986 5.007 4.986 5.007 7,911 +0.02(+0.33%)
Apr 14, 2016 4.991 4.991 4.958 4.991 20,946 +0.00(+0.00%)
Apr 13, 2016 5.029 5.029 4.991 4.991 17,802 +0.01(+0.25%)
Apr 12, 2016 4.935 4.979 4.932 4.979 4,014 +0.03(+0.55%)
Apr 11, 2016 4.957 4.963 4.903 4.952 9,303 +0.00(+0.10%)
Apr 08, 2016 4.946 4.947 4.892 4.947 7,865 +0.08(+1.69%)
Apr 07, 2016 4.914 4.914 4.795 4.864 36,246 -0.07(-1.33%)
Apr 06, 2016 4.849 4.930 4.842 4.930 25,461 +0.10(+2.02%)
Apr 05, 2016 4.860 4.870 4.816 4.832 14,548 -0.08(-1.65%)
Apr 04, 2016 4.925 4.925 4.902 4.914 25,230 -0.01(-0.11%)
Apr 01, 2016 4.903 4.957 4.892 4.919 28,054 -0.02(-0.39%)
Mar 31, 2016 4.952 4.957 4.927 4.938 6,925 -0.01(-0.16%)
Mar 30, 2016 4.914 4.973 4.914 4.946 13,290 +0.07(+1.44%)
Mar 29, 2016 4.823 4.887 4.811 4.876 9,901 +0.05(+1.01%)
Mar 28, 2016 4.843 4.870 4.795 4.827 41,128 +0.03(+0.56%)
Mar 24, 2016 4.784 4.800 4.800 4.800 11,813 -0.01(-0.11%)
Mar 23, 2016 4.854 4.870 4.805 4.805 20,102 -0.09(-1.88%)
Mar 22, 2016 4.870 4.903 4.822 4.898 260,151 +0.04(+0.78%)
Mar 21, 2016 4.870 4.875 4.838 4.860 40,301 +0.01(+0.11%)
Mar 18, 2016 4.851 4.872 4.843 4.854 12,546 +0.02(+0.45%)
Mar 17, 2016 4.786 4.843 4.786 4.832 8,740 +0.05(+1.02%)
Mar 16, 2016 4.735 4.784 4.724 4.784 4,330 +0.05(+1.03%)
Mar 15, 2016 4.730 4.735 4.720 4.735 22,065 -0.02(-0.46%)
Mar 14, 2016 4.767 4.773 4.740 4.757 18,711 -0.02(-0.45%)
Mar 11, 2016 4.740 4.792 4.740 4.778 22,450 +0.08(+1.61%)
Mar 10, 2016 4.697 4.708 4.659 4.702 36,652 +0.04(+0.81%)
Mar 09, 2016 4.632 4.670 4.632 4.665 51,458 +0.07(+1.56%)
Mar 08, 2016 4.640 4.652 4.593 4.593 34,311 -0.07(-1.50%)
Mar 07, 2016 4.636 4.674 4.622 4.663 25,940 +0.02(+0.35%)
Mar 04, 2016 4.587 4.647 4.587 4.647 9,875 +0.07(+1.53%)
Mar 03, 2016 4.550 4.577 4.550 4.577 4,446 +0.04(+0.89%)
Mar 02, 2016 4.485 4.536 4.485 4.536 33,908 +0.02(+0.45%)
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.