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, 2018 7.038 7.063 6.987 6.994 185,136 -0.01(-0.09%)
May 30, 2018 6.987 7.031 6.987 7.000 64,744 +0.07(+1.00%)
May 29, 2018 7.006 7.006 6.916 6.930 88,811 -0.08(-1.08%)
May 25, 2018 7.006 7.006 7.006 0 -0.05(-0.71%)
May 24, 2018 7.065 7.088 7.025 7.057 89,344 -0.02(-0.27%)
May 23, 2018 7.000 7.082 7.000 7.076 32,901 +0.02(+0.27%)
May 22, 2018 7.057 7.094 7.036 7.057 47,122 +0.02(+0.26%)
May 21, 2018 7.025 7.057 7.025 7.038 33,086 +0.03(+0.46%)
May 18, 2018 6.994 7.019 6.974 7.006 83,814 +0.04(+0.63%)
May 17, 2018 6.971 6.993 6.956 6.962 23,730 -0.01(-0.18%)
May 16, 2018 6.930 6.984 6.930 6.975 33,790 +0.03(+0.36%)
May 15, 2018 6.830 6.949 6.830 6.949 52,700 -0.01(-0.09%)
May 14, 2018 6.930 6.968 6.918 6.956 70,797 +0.03(+0.36%)
May 11, 2018 6.867 6.930 6.867 6.930 54,059 +0.05(+0.73%)
May 10, 2018 6.874 6.886 6.861 6.880 71,160 +0.04(+0.61%)
May 09, 2018 6.851 6.851 6.819 6.838 108,616 +0.03(+0.46%)
May 08, 2018 6.783 6.826 6.769 6.807 105,658 +0.01(+0.09%)
May 07, 2018 6.807 6.836 6.798 6.801 69,191 +0.01(+0.18%)
May 04, 2018 6.751 6.788 6.745 6.788 122,263 +0.01(+0.09%)
May 03, 2018 6.776 6.782 6.707 6.782 29,417 -0.02(-0.37%)
May 02, 2018 6.813 6.813 6.787 6.807 52,879 -0.02(-0.27%)
May 01, 2018 6.826 6.832 6.770 6.826 24,029 -0.03(-0.37%)
Apr 30, 2018 6.926 6.926 6.838 6.851 73,492 +0.02(+0.27%)
Apr 27, 2018 6.782 6.844 6.782 6.832 77,446 +0.05(+0.74%)
Apr 26, 2018 6.757 6.807 6.757 6.782 21,209 +0.05(+0.74%)
Apr 25, 2018 6.732 6.741 6.719 6.732 46,920 -0.01(-0.09%)
Apr 24, 2018 6.732 6.751 6.719 6.738 82,638 +0.05(+0.75%)
Apr 23, 2018 6.726 6.744 6.669 6.688 32,659 -0.04(-0.56%)
Apr 20, 2018 6.747 6.752 6.714 6.726 24,004 -0.08(-1.10%)
Apr 19, 2018 6.826 6.826 6.770 6.801 41,933 +0.03(+0.37%)
Apr 18, 2018 6.763 6.788 6.751 6.776 8,394 +0.01(+0.09%)
Apr 17, 2018 6.726 6.769 6.726 6.769 29,566 +0.10(+1.50%)
Apr 16, 2018 6.619 6.713 6.619 6.669 87,338 +0.04(+0.57%)
Apr 13, 2018 6.626 6.694 6.626 6.632 29,979 -0.02(-0.38%)
Apr 12, 2018 6.694 6.694 6.644 6.657 34,884 -0.00(-0.01%)
Apr 11, 2018 6.614 6.689 6.596 6.658 77,711 +0.04(+0.66%)
Apr 10, 2018 6.689 6.689 6.608 6.614 61,847 +0.04(+0.56%)
Apr 09, 2018 6.627 6.633 6.571 6.577 39,018 +0.03(+0.47%)
Apr 06, 2018 6.652 6.658 6.546 6.546 18,784 -0.13(-1.95%)
Apr 05, 2018 6.590 6.676 6.590 6.676 58,854 +0.12(+1.79%)
Apr 04, 2018 6.522 6.559 6.472 6.559 28,135 +0.01(+0.09%)
Apr 03, 2018 6.402 6.565 6.402 6.552 38,905 +0.17(+2.62%)
Apr 02, 2018 6.522 6.522 6.373 6.385 73,823 -0.15(-2.27%)
Mar 29, 2018 6.534 6.534 6.534 0 +0.07(+1.15%)
Mar 28, 2018 6.497 6.497 6.460 6.460 14,686 -0.04(-0.55%)
Mar 27, 2018 6.515 6.571 6.494 6.495 41,327 +0.02(+0.36%)
Mar 26, 2018 6.559 6.559 6.466 6.472 37,644 +0.03(+0.48%)
Mar 23, 2018 6.522 6.522 6.441 6.441 47,487 -0.09(-1.42%)
Mar 22, 2018 6.577 6.608 6.534 6.534 51,023 -0.10(-1.49%)
Mar 21, 2018 6.627 6.639 6.577 6.633 23,572 +0.03(+0.47%)
Mar 20, 2018 6.612 6.612 6.565 6.602 1,418,312 +0.01(+0.19%)
Mar 19, 2018 6.627 6.627 6.534 6.590 50,466 -0.07(-1.02%)
Mar 16, 2018 6.707 6.831 6.645 6.658 84,766 +0.04(+0.66%)
Mar 15, 2018 6.689 6.689 6.614 6.614 35,688 -0.01(-0.19%)
Mar 14, 2018 6.670 6.695 6.578 6.627 62,426 -0.01(-0.09%)
Mar 13, 2018 6.719 6.737 6.633 6.633 78,370 -0.03(-0.46%)
Mar 12, 2018 6.695 6.695 6.627 6.664 77,699 +0.01(+0.18%)
Mar 09, 2018 6.566 6.664 6.566 6.652 88,937 +0.13(+2.07%)
Mar 08, 2018 6.567 6.567 6.535 6.517 41,326 -0.01(-0.19%)
Mar 07, 2018 6.529 6.529 41,608 +0.01(+0.09%)
Mar 06, 2018 6.553 6.553 6.517 6.523 24,772 -0.01(-0.09%)
Mar 05, 2018 6.468 6.529 6.449 6.529 67,305 +0.03(+0.47%)
Mar 02, 2018 6.449 6.511 6.406 6.498 414,107 +0.11(+1.73%)
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.