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, 2019 9.095 9.095 8.826 8.826 63,954 -0.34(-3.76%)
May 30, 2019 9.006 9.275 8.861 9.171 24,067 +0.10(+1.14%)
May 29, 2019 9.268 9.268 8.854 9.068 48,619 -0.03(-0.38%)
May 28, 2019 9.447 9.557 9.102 9.102 81,582 -0.25(-2.65%)
May 24, 2019 9.385 9.440 9.295 9.350 50,902 -0.07(-0.73%)
May 23, 2019 9.495 9.654 9.406 9.419 41,705 -0.27(-2.83%)
May 22, 2019 9.913 9.913 9.660 9.693 40,407 -0.23(-2.28%)
May 21, 2019 9.413 9.933 9.372 9.920 133,063 +0.51(+5.39%)
May 20, 2019 9.419 9.419 9.279 9.413 18,629 -0.01(-0.07%)
May 17, 2019 9.467 9.467 9.317 9.419 30,216 -0.07(-0.72%)
May 16, 2019 9.419 9.488 9.399 9.488 39,265 +0.07(+0.73%)
May 15, 2019 9.187 9.419 9.187 9.419 48,396 +0.23(+2.46%)
May 14, 2019 9.214 9.310 9.193 9.193 12,631 -0.03(-0.37%)
May 13, 2019 9.173 9.269 9.159 9.228 31,003 -0.05(-0.52%)
May 10, 2019 9.166 9.276 9.104 9.276 30,070 +0.03(+0.30%)
May 09, 2019 9.276 9.276 9.180 9.248 12,596 -0.02(-0.20%)
May 08, 2019 9.228 9.381 9.221 9.267 32,955 -0.08(-0.82%)
May 07, 2019 9.262 9.344 9.193 9.344 44,097 +0.01(+0.15%)
May 06, 2019 9.310 9.330 9.193 9.330 26,293 -0.03(-0.29%)
May 03, 2019 9.282 9.406 9.282 9.358 18,538 +0.05(+0.52%)
May 02, 2019 9.406 9.414 9.291 9.310 20,972 -0.10(-1.02%)
May 01, 2019 9.488 9.488 9.363 9.406 37,360 -0.03(-0.36%)
Apr 30, 2019 9.399 9.488 9.378 9.440 23,242 -0.01(-0.07%)
Apr 29, 2019 9.488 9.488 9.385 9.447 38,096 -0.00(-0.02%)
Apr 26, 2019 9.481 9.488 9.352 9.449 30,508 +0.00(+0.02%)
Apr 25, 2019 9.419 9.488 9.385 9.447 28,005 +0.03(+0.29%)
Apr 24, 2019 9.426 9.474 9.357 9.419 25,396 -0.03(-0.29%)
Apr 23, 2019 9.350 9.454 9.349 9.447 36,171 -0.02(-0.22%)
Apr 22, 2019 9.234 9.469 9.234 9.467 35,725 +0.18(+1.92%)
Apr 18, 2019 9.180 9.289 9.145 9.289 24,815 +0.12(+1.27%)
Apr 17, 2019 9.132 9.191 9.130 9.173 16,703 +0.03(+0.38%)
Apr 16, 2019 9.063 9.152 9.022 9.138 30,677 -0.02(-0.22%)
Apr 15, 2019 9.036 9.179 8.937 9.158 37,105 +0.18(+2.04%)
Apr 12, 2019 8.957 8.986 8.920 8.975 12,198 -0.01(-0.08%)
Apr 11, 2019 8.893 8.995 8.886 8.982 23,558 +0.12(+1.38%)
Apr 10, 2019 8.832 8.859 8.791 8.859 33,093 +0.07(+0.77%)
Apr 09, 2019 8.771 8.818 8.742 8.791 17,306 +0.04(+0.47%)
Apr 08, 2019 8.832 8.832 8.723 8.750 55,657 -0.10(-1.08%)
Apr 05, 2019 8.846 8.846 8.730 8.846 20,722 +0.03(+0.39%)
Apr 04, 2019 8.784 8.870 8.765 8.812 24,234 +0.03(+0.31%)
Apr 03, 2019 8.839 8.846 8.784 8.784 52,365 -0.04(-0.46%)
Apr 02, 2019 8.859 8.859 8.812 8.825 10,923 -0.03(-0.38%)
Apr 01, 2019 8.914 8.914 8.784 8.859 42,045 +0.03(+0.39%)
Mar 29, 2019 8.880 8.914 8.745 8.825 22,044 -0.02(-0.23%)
Mar 28, 2019 8.825 8.876 8.621 8.846 44,104 +0.07(+0.78%)
Mar 27, 2019 8.669 8.829 8.669 8.778 6,027 +0.07(+0.78%)
Mar 26, 2019 8.730 8.740 8.642 8.710 16,418 +0.06(+0.67%)
Mar 25, 2019 8.642 8.730 8.589 8.652 23,993 -0.08(-0.90%)
Mar 22, 2019 8.839 8.849 8.703 8.730 27,482 -0.04(-0.47%)
Mar 21, 2019 8.639 8.870 8.639 8.771 24,578 -0.01(-0.09%)
Mar 20, 2019 8.765 8.826 8.713 8.779 15,229 -0.02(-0.23%)
Mar 19, 2019 8.785 8.826 8.711 8.799 34,466 +0.01(+0.08%)
Mar 18, 2019 8.684 8.794 8.630 8.792 20,071 +0.15(+1.75%)
Mar 15, 2019 8.603 8.656 8.603 8.640 24,267 -0.04(-0.43%)
Mar 14, 2019 8.785 8.785 8.610 8.677 24,775 -0.00(-0.04%)
Mar 13, 2019 8.727 8.731 8.650 8.681 23,880 +0.04(+0.51%)
Mar 12, 2019 8.508 8.779 8.489 8.637 25,897 +0.11(+1.35%)
Mar 11, 2019 8.427 8.528 8.421 8.522 13,018 +0.14(+1.69%)
Mar 08, 2019 8.407 8.520 8.346 8.380 47,499 -0.13(-1.51%)
Mar 07, 2019 8.556 8.556 8.468 8.508 25,180 -0.07(-0.87%)
Mar 06, 2019 8.610 8.610 8.542 8.583 30,762 -0.04(-0.47%)
Mar 05, 2019 8.637 8.672 8.589 8.623 48,582 +0.01(+0.16%)
Mar 04, 2019 8.556 8.650 8.549 8.610 69,885 +0.04(+0.47%)
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.