Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 12.17 11.79 11.79 11.79 83,000 -0.30(-2.45%)
Dec 30, 2009 11.98 12.10 11.92 12.09 25,054 +0.03(+0.22%)
Dec 29, 2009 12.11 12.14 11.99 12.06 54,505 -0.11(-0.90%)
Dec 28, 2009 12.38 12.40 12.06 12.17 27,416 -0.08(-0.65%)
Dec 24, 2009 12.23 12.39 12.22 12.25 32,717 +0.19(+1.58%)
Dec 23, 2009 12.22 12.22 11.93 12.06 44,243 -0.03(-0.25%)
Dec 22, 2009 11.97 12.22 11.94 12.09 58,017 +0.22(+1.81%)
Dec 21, 2009 11.89 11.96 11.76 11.87 41,770 +0.13(+1.09%)
Dec 18, 2009 12.02 12.03 11.72 11.75 58,385 -0.17(-1.45%)
Dec 17, 2009 11.93 12.11 11.83 11.92 46,107 -0.19(-1.57%)
Dec 16, 2009 12.44 12.50 12.08 12.11 50,191 -0.18(-1.46%)
Dec 15, 2009 12.29 12.43 12.21 12.29 43,968 +0.06(+0.49%)
Dec 14, 2009 12.32 12.40 12.16 12.23 47,565 +0.12(+0.99%)
Dec 11, 2009 12.03 12.25 11.97 12.11 47,214 +0.24(+1.99%)
Dec 10, 2009 11.97 11.98 11.81 11.87 32,361 +0.12(+1.06%)
Dec 09, 2009 12.21 12.21 11.72 11.75 52,270 -0.43(-3.53%)
Dec 08, 2009 12.34 13.55 11.98 12.18 41,825 -0.01(-0.08%)
Dec 07, 2009 12.40 12.43 12.14 12.19 40,905 -0.14(-1.14%)
Dec 04, 2009 12.50 12.59 12.27 12.33 35,077 +0.04(+0.33%)
Dec 03, 2009 12.45 12.54 12.23 12.29 58,092 -0.10(-0.81%)
Dec 02, 2009 12.41 12.58 12.32 12.39 52,463 +0.10(+0.81%)
Dec 01, 2009 12.40 12.44 12.23 12.29 52,177 +0.00(+0.00%)
Nov 30, 2009 12.20 12.41 12.15 12.29 57,167 +0.09(+0.74%)
Nov 27, 2009 11.95 12.25 11.95 12.20 20,276 -0.04(-0.33%)
Nov 25, 2009 11.99 12.25 11.95 12.24 59,737 +0.49(+4.17%)
Nov 24, 2009 11.90 12.25 11.75 11.75 57,488 -0.02(-0.17%)
Nov 23, 2009 11.42 12.17 11.42 11.77 67,628 -0.06(-0.51%)
Nov 20, 2009 11.93 12.00 11.70 11.83 32,278 -0.02(-0.17%)
Nov 19, 2009 12.28 12.29 11.82 11.85 97,038 -0.44(-3.58%)
Nov 18, 2009 11.97 12.35 11.94 12.29 122,551 +0.40(+3.36%)
Nov 17, 2009 11.85 11.99 11.58 11.89 63,136 +0.09(+0.76%)
Nov 16, 2009 11.59 11.86 11.47 11.80 68,007 +0.17(+1.46%)
Nov 13, 2009 11.31 11.75 11.31 11.63 53,034 +0.34(+3.01%)
Nov 12, 2009 11.46 11.58 11.29 11.29 52,400 -0.21(-1.83%)
Nov 11, 2009 11.30 11.53 11.30 11.50 47,110 +0.23(+2.04%)
Nov 10, 2009 11.44 11.44 11.23 11.27 40,891 -0.22(-1.91%)
Nov 09, 2009 11.39 11.52 11.37 11.49 63,597 +0.28(+2.50%)
Nov 06, 2009 11.30 11.40 11.10 11.21 45,960 -0.08(-0.71%)
Nov 05, 2009 11.02 11.36 11.02 11.29 46,996 +0.25(+2.26%)
Nov 04, 2009 11.07 11.47 11.04 11.04 84,177 +0.01(+0.09%)
Nov 03, 2009 10.87 11.03 10.75 11.03 38,923 +0.15(+1.42%)
Nov 02, 2009 10.67 11.19 10.66 10.88 88,535 +0.25(+2.31%)
Oct 30, 2009 11.48 11.50 10.55 10.63 121,531 -0.90(-7.81%)
Oct 29, 2009 11.77 11.86 11.42 11.53 81,920 -0.05(-0.43%)
Oct 28, 2009 11.88 11.88 11.57 11.58 78,481 -0.37(-3.10%)
Oct 27, 2009 11.84 11.95 11.75 11.95 79,618 +0.15(+1.27%)
Oct 26, 2009 11.90 12.00 11.75 11.80 34,531 -0.10(-0.84%)
Oct 23, 2009 11.88 11.96 11.85 11.90 48,432 -0.03(-0.24%)
Oct 22, 2009 11.83 11.99 11.75 11.93 44,373 +0.17(+1.44%)
Oct 21, 2009 11.73 11.84 11.69 11.76 39,035 +0.08(+0.68%)
Oct 20, 2009 11.77 11.77 11.63 11.68 42,580 -0.22(-1.85%)
Oct 19, 2009 11.78 12.01 11.75 11.90 58,165 +0.22(+1.88%)
Oct 16, 2009 11.67 11.72 11.62 11.68 38,321 +0.01(+0.09%)
Oct 15, 2009 11.53 11.69 11.53 11.67 59,627 +0.14(+1.21%)
Oct 14, 2009 11.52 11.58 11.47 11.53 43,098 +0.03(+0.26%)
Oct 13, 2009 11.62 11.63 11.43 11.50 71,830 -0.08(-0.69%)
Oct 12, 2009 11.52 11.63 11.48 11.58 40,088 +0.18(+1.58%)
Oct 09, 2009 11.44 11.44 11.35 11.40 31,176 -0.03(-0.26%)
Oct 08, 2009 11.33 11.47 11.28 11.43 34,808 +0.12(+1.06%)
Oct 07, 2009 11.17 11.33 11.15 11.31 40,812 +0.18(+1.62%)
Oct 06, 2009 11.36 11.43 11.02 11.13 127,191 -0.23(-2.02%)
Oct 05, 2009 11.22 11.36 11.15 11.36 49,537 +0.18(+1.63%)
Oct 02, 2009 11.04 11.19 11.02 11.18 45,456 +0.04(+0.34%)
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.