Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 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 (%)
Oct 30, 2009 3.657 3.663 3.360 3.386 381,536 -0.29(-7.81%)
Oct 29, 2009 3.749 3.778 3.638 3.673 257,181 -0.02(-0.43%)
Oct 28, 2009 3.784 3.784 3.685 3.689 246,384 -0.12(-3.10%)
Oct 27, 2009 3.771 3.806 3.743 3.806 249,954 +0.05(+1.27%)
Oct 26, 2009 3.791 3.822 3.743 3.759 108,407 -0.03(-0.84%)
Oct 23, 2009 3.783 3.810 3.774 3.791 152,048 -0.01(-0.24%)
Oct 22, 2009 3.768 3.819 3.743 3.800 139,305 +0.05(+1.44%)
Oct 21, 2009 3.736 3.771 3.725 3.746 122,547 +0.03(+0.68%)
Oct 20, 2009 3.748 3.749 3.704 3.720 133,676 -0.07(-1.85%)
Oct 19, 2009 3.752 3.826 3.743 3.791 182,604 +0.07(+1.88%)
Oct 16, 2009 3.717 3.733 3.701 3.720 120,305 +0.00(+0.09%)
Oct 15, 2009 3.673 3.724 3.673 3.717 187,194 +0.04(+1.21%)
Oct 14, 2009 3.669 3.689 3.654 3.673 135,302 +0.01(+0.26%)
Oct 13, 2009 3.701 3.704 3.641 3.663 225,504 -0.03(-0.69%)
Oct 12, 2009 3.669 3.704 3.657 3.689 125,853 +0.06(+1.58%)
Oct 09, 2009 3.644 3.644 3.615 3.631 97,874 -0.01(-0.26%)
Oct 08, 2009 3.609 3.654 3.593 3.641 109,276 +0.04(+1.06%)
Oct 07, 2009 3.558 3.609 3.552 3.603 128,126 +0.06(+1.62%)
Oct 06, 2009 3.619 3.641 3.510 3.545 399,306 -0.07(-2.02%)
Oct 05, 2009 3.574 3.619 3.552 3.619 155,517 +0.06(+1.63%)
Oct 02, 2009 3.517 3.564 3.510 3.561 142,705 +0.01(+0.34%)
Oct 01, 2009 3.517 3.568 3.517 3.548 148,767 +0.01(+0.26%)
Sep 30, 2009 3.571 3.650 3.533 3.539 318,654 +0.00(+0.01%)
Sep 29, 2009 3.657 3.657 3.539 3.539 189,435 -0.12(-3.22%)
Sep 28, 2009 3.631 3.663 3.615 3.657 162,480 +0.06(+1.77%)
Sep 25, 2009 3.564 3.606 3.539 3.593 105,974 +0.05(+1.35%)
Sep 24, 2009 3.485 3.660 3.478 3.545 391,755 -0.10(-2.79%)
Sep 23, 2009 3.676 3.689 3.634 3.647 199,459 +0.00(+0.09%)
Sep 22, 2009 3.583 3.679 3.583 3.644 209,496 +0.06(+1.69%)
Sep 21, 2009 3.612 3.634 3.577 3.583 193,002 -0.03(-0.79%)
Sep 18, 2009 3.619 3.644 3.606 3.612 202,404 -0.04(-1.13%)
Sep 17, 2009 3.641 3.654 3.593 3.654 261,115 +0.02(+0.53%)
Sep 16, 2009 3.590 3.666 3.571 3.634 236,272 +0.08(+2.33%)
Sep 15, 2009 3.533 3.564 3.504 3.552 186,892 +0.04(+1.27%)
Sep 14, 2009 3.472 3.574 3.462 3.507 211,198 +0.02(+0.64%)
Sep 11, 2009 3.485 3.517 3.460 3.485 154,035 +0.03(+0.83%)
Sep 10, 2009 3.424 3.482 3.402 3.456 168,034 +0.05(+1.50%)
Sep 09, 2009 3.466 3.482 3.332 3.405 397,799 -0.09(-2.64%)
Sep 08, 2009 3.459 3.523 3.443 3.497 185,266 +0.03(+0.92%)
Sep 04, 2009 3.440 3.466 3.389 3.466 167,149 +0.02(+0.65%)
Sep 03, 2009 3.345 3.459 3.345 3.443 195,447 +0.10(+2.95%)
Sep 02, 2009 3.313 3.376 3.310 3.345 152,020 +0.04(+1.08%)
Sep 01, 2009 3.300 3.383 3.294 3.309 158,606 +0.01(+0.27%)
Aug 31, 2009 3.313 3.364 3.287 3.300 225,583 -0.01(-0.38%)
Aug 28, 2009 3.335 3.339 3.294 3.313 156,176 +0.00(+0.10%)
Aug 27, 2009 3.239 3.316 3.236 3.310 166,973 +0.04(+1.37%)
Aug 26, 2009 3.268 3.290 3.236 3.265 233,858 -0.00(-0.10%)
Aug 25, 2009 3.294 3.294 3.236 3.268 196,866 +0.02(+0.49%)
Aug 24, 2009 3.236 3.282 3.236 3.252 394,254 -0.00(-0.10%)
Aug 21, 2009 3.294 3.373 3.239 3.255 339,528 -0.01(-0.39%)
Aug 20, 2009 3.297 3.310 3.252 3.268 218,896 -0.05(-1.54%)
Aug 19, 2009 3.389 3.462 3.284 3.319 330,408 -0.05(-1.61%)
Aug 18, 2009 3.303 3.392 3.303 3.373 170,574 +0.03(+0.76%)
Aug 17, 2009 3.128 3.364 3.128 3.348 271,019 -0.05(-1.59%)
Aug 14, 2009 3.440 3.449 3.341 3.402 186,497 -0.03(-0.74%)
Aug 13, 2009 3.376 3.520 3.345 3.427 186,117 +0.05(+1.51%)
Aug 12, 2009 3.386 3.411 3.316 3.376 202,718 +0.04(+1.24%)
Aug 11, 2009 3.338 3.357 3.271 3.335 327,956 -0.01(-0.19%)
Aug 10, 2009 3.313 3.345 3.297 3.341 205,905 +0.02(+0.58%)
Aug 07, 2009 3.316 3.335 3.281 3.322 291,416 +0.03(+0.87%)
Aug 06, 2009 3.262 3.319 3.233 3.294 126,540 +0.06(+1.97%)
Aug 05, 2009 3.239 3.262 3.192 3.230 196,650 -0.04(-1.27%)
Aug 04, 2009 3.249 3.290 3.239 3.271 207,842 +0.03(+0.98%)
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.