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, 2012 3.168 3.168 3.110 3.154 36,148 -0.00(-0.06%)
May 30, 2012 3.172 3.176 3.147 3.155 18,502 -0.03(-0.92%)
May 29, 2012 3.197 3.209 3.168 3.185 44,909 +0.02(+0.54%)
May 25, 2012 3.180 3.193 3.147 3.168 71,615 +0.00(+0.13%)
May 24, 2012 3.126 3.168 3.110 3.164 34,160 +0.04(+1.19%)
May 23, 2012 3.118 3.126 3.102 3.126 64,102 +0.01(+0.27%)
May 22, 2012 3.131 3.164 3.102 3.118 92,465 +0.02(+0.53%)
May 21, 2012 3.085 3.110 3.052 3.102 20,123 +0.04(+1.35%)
May 18, 2012 3.122 3.126 3.048 3.060 42,738 -0.06(-1.99%)
May 17, 2012 3.168 3.168 3.122 3.122 42,364 -0.05(-1.68%)
May 16, 2012 3.189 3.189 3.168 3.176 17,913 +0.00(+0.12%)
May 15, 2012 3.176 3.201 3.168 3.172 52,023 -0.02(-0.52%)
May 14, 2012 3.222 3.226 3.184 3.189 51,777 -0.04(-1.28%)
May 11, 2012 3.247 3.258 3.226 3.230 46,085 -0.01(-0.38%)
May 10, 2012 3.263 3.267 3.234 3.242 31,943 -0.00(-0.06%)
May 09, 2012 3.234 3.251 3.234 3.244 31,796 +0.00(+0.03%)
May 08, 2012 3.256 3.256 3.235 3.243 10,567 -0.01(-0.20%)
May 07, 2012 3.264 3.272 3.250 3.250 31,528 -0.00(-0.05%)
May 04, 2012 3.260 3.285 3.243 3.252 114,286 -0.01(-0.25%)
May 03, 2012 3.276 3.293 3.239 3.260 87,121 -0.01(-0.25%)
May 02, 2012 3.276 3.284 3.256 3.268 38,593 -0.02(-0.48%)
May 01, 2012 3.280 3.289 3.256 3.284 40,077 +0.02(+0.73%)
Apr 30, 2012 3.252 3.269 3.252 3.260 24,990 -0.01(-0.24%)
Apr 27, 2012 3.285 3.293 3.264 3.268 37,245 +0.01(+0.24%)
Apr 26, 2012 3.252 3.289 3.235 3.260 32,609 +0.01(+0.38%)
Apr 25, 2012 3.239 3.252 3.227 3.248 43,962 +0.03(+0.89%)
Apr 24, 2012 3.227 3.239 3.206 3.219 38,911 -0.00(-0.13%)
Apr 23, 2012 3.219 3.227 3.169 3.223 55,188 +0.00(+0.13%)
Apr 20, 2012 3.215 3.223 3.186 3.219 25,462 +0.00(+0.13%)
Apr 19, 2012 3.239 3.243 3.186 3.215 39,366 -0.02(-0.64%)
Apr 18, 2012 3.216 3.239 3.216 3.235 14,109 +0.00(+0.13%)
Apr 17, 2012 3.223 3.235 3.215 3.231 69,754 +0.03(+0.90%)
Apr 16, 2012 3.174 3.211 3.174 3.202 40,909 +0.03(+0.91%)
Apr 13, 2012 3.174 3.186 3.161 3.174 33,633 -0.03(-1.03%)
Apr 12, 2012 3.198 3.211 3.175 3.206 25,213 +0.02(+0.78%)
Apr 11, 2012 3.182 3.198 3.171 3.182 17,159 +0.03(+1.01%)
Apr 10, 2012 3.219 3.219 3.134 3.150 99,147 -0.06(-1.78%)
Apr 09, 2012 3.211 3.215 3.191 3.207 52,566 +0.00(+0.00%)
Apr 05, 2012 3.223 3.244 3.203 3.207 57,462 -0.01(-0.25%)
Apr 04, 2012 3.256 3.272 3.199 3.215 196,806 -0.06(-1.87%)
Apr 03, 2012 3.272 3.285 3.227 3.276 60,004 -0.02(-0.62%)
Apr 02, 2012 3.321 3.329 3.297 3.297 34,446 -0.03(-0.86%)
Mar 30, 2012 3.260 3.325 3.252 3.325 73,704 +0.09(+2.64%)
Mar 29, 2012 3.240 3.260 3.215 3.240 43,779 -0.01(-0.25%)
Mar 28, 2012 3.264 3.268 3.248 3.248 38,713 -0.01(-0.38%)
Mar 27, 2012 3.276 3.297 3.240 3.260 90,784 -0.01(-0.37%)
Mar 26, 2012 3.297 3.297 3.219 3.272 97,632 +0.01(+0.38%)
Mar 23, 2012 3.236 3.264 3.191 3.260 51,499 +0.04(+1.14%)
Mar 22, 2012 3.260 3.268 3.187 3.223 67,621 -0.03(-0.88%)
Mar 21, 2012 3.272 3.289 3.248 3.252 60,732 -0.01(-0.25%)
Mar 20, 2012 3.260 3.285 3.260 3.260 33,662 -0.02(-0.75%)
Mar 19, 2012 3.285 3.362 3.223 3.285 70,648 +0.00(+0.00%)
Mar 16, 2012 3.309 3.309 3.248 3.285 44,586 +0.01(+0.25%)
Mar 15, 2012 3.334 3.346 3.276 3.276 32,883 -0.06(-1.83%)
Mar 14, 2012 3.297 3.382 3.267 3.338 55,308 +0.05(+1.58%)
Mar 13, 2012 3.265 3.286 3.257 3.286 34,840 +0.02(+0.74%)
Mar 12, 2012 3.273 3.273 3.253 3.261 64,952 -0.01(-0.25%)
Mar 09, 2012 3.261 3.269 3.251 3.269 70,580 +0.02(+0.62%)
Mar 08, 2012 3.257 3.257 3.209 3.249 62,195 +0.02(+0.63%)
Mar 07, 2012 3.152 3.233 3.152 3.229 55,861 +0.08(+2.44%)
Mar 06, 2012 3.205 3.213 3.152 3.152 40,871 -0.05(-1.52%)
Mar 05, 2012 3.245 3.245 3.200 3.200 30,385 -0.02(-0.75%)
Mar 02, 2012 3.233 3.245 3.217 3.225 35,981 +0.01(+0.25%)
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.