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 30, 2014 4.828 4.837 4.796 4.837 46,726 +0.02(+0.40%)
May 29, 2014 4.794 4.818 4.780 4.818 66,714 +0.04(+0.89%)
May 28, 2014 4.775 4.785 4.766 4.776 38,777 +0.01(+0.22%)
May 27, 2014 4.789 4.789 4.766 4.766 115,606 -0.02(-0.40%)
May 23, 2014 4.761 4.785 4.785 4.785 96,990 +0.04(+0.81%)
May 22, 2014 4.742 4.746 4.722 4.746 225,574 +0.02(+0.40%)
May 21, 2014 4.694 4.755 4.694 4.727 169,637 +0.03(+0.61%)
May 20, 2014 4.718 4.718 4.679 4.698 52,391 -0.03(-0.61%)
May 19, 2014 4.679 4.737 4.679 4.727 336,644 +0.06(+1.34%)
May 16, 2014 4.660 4.673 4.650 4.665 34,507 -0.00(-0.10%)
May 15, 2014 4.684 4.684 4.631 4.670 58,972 +0.00(+0.10%)
May 14, 2014 4.670 4.703 4.655 4.665 167,053 -0.01(-0.18%)
May 13, 2014 4.688 4.692 4.668 4.673 102,298 -0.00(-0.10%)
May 12, 2014 4.640 4.683 4.640 4.678 113,375 +0.04(+0.82%)
May 09, 2014 4.616 4.640 4.602 4.640 60,070 +0.03(+0.62%)
May 08, 2014 4.611 4.645 4.606 4.611 60,411 +0.01(+0.29%)
May 07, 2014 4.573 4.606 4.573 4.598 66,023 +0.01(+0.23%)
May 06, 2014 4.549 4.587 4.549 4.587 50,440 +0.01(+0.20%)
May 05, 2014 4.578 4.587 4.554 4.578 60,338 +0.00(+0.00%)
May 02, 2014 4.587 4.602 4.578 4.578 28,605 -0.01(-0.21%)
May 01, 2014 4.568 4.611 4.568 4.587 41,085 -0.00(-0.10%)
Apr 30, 2014 4.583 4.597 4.583 4.592 12,150 +0.01(+0.17%)
Apr 29, 2014 4.559 4.591 4.559 4.584 26,376 +0.03(+0.56%)
Apr 28, 2014 4.583 4.583 4.544 4.559 91,890 -0.01(-0.21%)
Apr 25, 2014 4.592 4.592 4.549 4.568 35,073 -0.01(-0.21%)
Apr 24, 2014 4.578 4.592 4.568 4.578 31,340 +0.00(+0.10%)
Apr 23, 2014 4.578 4.578 4.564 4.573 13,641 -0.00(-0.10%)
Apr 22, 2014 4.554 4.597 4.554 4.578 54,355 +0.02(+0.42%)
Apr 21, 2014 4.544 4.568 4.544 4.559 45,468 -0.01(-0.21%)
Apr 17, 2014 4.564 4.568 4.568 4.568 98,980 +0.00(+0.10%)
Apr 16, 2014 4.544 4.564 4.530 4.564 56,542 +0.05(+1.16%)
Apr 15, 2014 4.506 4.512 4.492 4.511 18,198 +0.02(+0.42%)
Apr 14, 2014 4.473 4.511 4.473 4.492 74,481 +0.02(+0.43%)
Apr 11, 2014 4.497 4.502 4.473 4.473 46,464 -0.03(-0.63%)
Apr 10, 2014 4.525 4.543 4.502 4.502 54,292 -0.03(-0.73%)
Apr 09, 2014 4.516 4.549 4.502 4.535 62,192 +0.03(+0.66%)
Apr 08, 2014 4.496 4.519 4.491 4.505 82,722 -0.00(-0.08%)
Apr 07, 2014 4.524 4.553 4.509 4.509 125,164 -0.02(-0.34%)
Apr 04, 2014 4.567 4.581 4.515 4.524 109,956 -0.02(-0.52%)
Apr 03, 2014 4.562 4.567 4.543 4.548 87,920 -0.01(-0.21%)
Apr 02, 2014 4.538 4.567 4.534 4.557 92,034 +0.01(+0.31%)
Apr 01, 2014 4.538 4.564 4.529 4.543 80,801 +0.00(+0.10%)
Mar 31, 2014 4.515 4.543 4.515 4.538 89,516 +0.04(+0.84%)
Mar 28, 2014 4.491 4.515 4.486 4.500 78,764 +0.03(+0.64%)
Mar 27, 2014 4.467 4.486 4.462 4.472 93,769 -0.00(-0.11%)
Mar 26, 2014 4.491 4.515 4.477 4.477 83,603 -0.00(-0.11%)
Mar 25, 2014 4.472 4.491 4.462 4.481 60,332 +0.01(+0.32%)
Mar 24, 2014 4.486 4.496 4.439 4.467 65,823 -0.02(-0.42%)
Mar 21, 2014 4.496 4.519 4.486 4.486 31,645 -0.00(-0.11%)
Mar 20, 2014 4.467 4.500 4.462 4.491 106,597 +0.01(+0.29%)
Mar 19, 2014 4.505 4.519 4.477 4.478 37,395 -0.04(-0.82%)
Mar 18, 2014 4.491 4.518 4.491 4.515 33,705 +0.03(+0.63%)
Mar 17, 2014 4.458 4.505 4.458 4.486 39,352 +0.03(+0.75%)
Mar 14, 2014 4.434 4.477 4.434 4.453 20,024 +0.01(+0.32%)
Mar 13, 2014 4.477 4.500 4.429 4.439 39,742 -0.03(-0.74%)
Mar 12, 2014 4.462 4.562 4.462 4.472 54,594 -0.00(-0.08%)
Mar 11, 2014 4.466 4.485 4.466 4.475 41,055 -0.00(-0.11%)
Mar 10, 2014 4.457 4.480 4.457 4.480 42,792 -0.00(-0.01%)
Mar 07, 2014 4.480 4.494 4.462 4.481 37,304 -0.00(-0.10%)
Mar 06, 2014 4.490 4.504 4.485 4.485 14,671 -0.00(-0.05%)
Mar 05, 2014 4.480 4.490 4.480 4.487 12,837 +0.01(+0.16%)
Mar 04, 2014 4.452 4.494 4.452 4.480 49,817 +0.05(+1.16%)
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.