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 (%)
Mar 28, 2013 5.337 5.337 5.320 5.324 110,079 -0.01(-0.16%)
Mar 27, 2013 5.298 5.333 5.294 5.333 117,411 +0.03(+0.49%)
Mar 26, 2013 5.285 5.320 5.285 5.307 101,816 +0.04(+0.75%)
Mar 25, 2013 5.272 5.297 5.262 5.267 104,035 -0.01(-0.17%)
Mar 22, 2013 5.294 5.307 5.263 5.276 135,088 +0.00(+0.08%)
Mar 21, 2013 5.294 5.307 5.267 5.272 103,500 -0.02(-0.33%)
Mar 20, 2013 5.280 5.307 5.267 5.289 158,084 +0.04(+0.75%)
Mar 19, 2013 5.276 5.285 5.246 5.250 83,164 -0.03(-0.58%)
Mar 18, 2013 5.259 5.284 5.255 5.280 85,260 -0.00(-0.01%)
Mar 15, 2013 5.272 5.298 5.263 5.281 127,012 +0.00(+0.01%)
Mar 14, 2013 5.272 5.299 5.267 5.280 145,657 -0.00(-0.08%)
Mar 13, 2013 5.315 5.329 5.280 5.285 128,655 -0.04(-0.74%)
Mar 12, 2013 5.285 5.329 5.280 5.324 149,695 +0.03(+0.50%)
Mar 11, 2013 5.250 5.302 5.250 5.298 157,912 +0.03(+0.65%)
Mar 08, 2013 5.267 5.272 5.245 5.264 97,227 -0.00(-0.07%)
Mar 07, 2013 5.228 5.267 5.228 5.267 132,821 +0.02(+0.33%)
Mar 06, 2013 5.237 5.267 5.237 5.250 77,289 +0.02(+0.29%)
Mar 05, 2013 5.221 5.239 5.221 5.235 230,973 +0.02(+0.42%)
Mar 04, 2013 5.187 5.230 5.178 5.213 148,941 -0.00(-0.07%)
Mar 01, 2013 5.169 5.223 5.169 5.217 170,158 +0.01(+0.24%)
Feb 28, 2013 5.195 5.230 5.195 5.204 210,414 +0.01(+0.25%)
Feb 27, 2013 5.135 5.213 5.135 5.191 431,705 +0.04(+0.76%)
Feb 26, 2013 5.152 5.161 5.130 5.152 139,433 -0.03(-0.50%)
Feb 22, 2013 5.200 5.204 5.161 5.178 89,249 +0.00(+0.00%)
Feb 21, 2013 5.191 5.191 5.135 5.178 233,038 -0.03(-0.58%)
Feb 20, 2013 5.187 5.208 5.152 5.208 155,561 +0.00(+0.00%)
Feb 19, 2013 5.152 5.208 5.151 5.208 220,557 +0.07(+1.35%)
Feb 15, 2013 5.135 5.182 5.130 5.139 130,336 -0.03(-0.50%)
Feb 14, 2013 5.165 5.182 5.148 5.165 158,885 -0.02(-0.34%)
Feb 13, 2013 5.191 5.204 5.174 5.182 165,874 -0.02(-0.33%)
Feb 12, 2013 5.161 5.200 5.161 5.200 225,338 +0.01(+0.25%)
Feb 11, 2013 5.204 5.208 5.174 5.187 116,528 -0.01(-0.25%)
Feb 08, 2013 5.152 5.200 5.152 5.200 137,479 +0.03(+0.59%)
Feb 07, 2013 5.182 5.204 5.139 5.169 152,354 -0.04(-0.83%)
Feb 06, 2013 5.191 5.221 5.182 5.213 110,179 +0.05(+0.97%)
Feb 04, 2013 5.171 5.189 5.128 5.163 148,676 -0.04(-0.75%)
Feb 01, 2013 5.180 5.202 5.171 5.202 76,485 +0.05(+0.92%)
Jan 31, 2013 5.163 5.167 5.133 5.154 121,021 -0.01(-0.17%)
Jan 30, 2013 5.210 5.219 5.150 5.163 230,575 -0.06(-1.08%)
Jan 29, 2013 5.202 5.236 5.193 5.219 96,148 +0.00(+0.08%)
Jan 28, 2013 5.223 5.223 5.197 5.215 186,325 +0.00(+0.00%)
Jan 25, 2013 5.253 5.258 5.210 5.215 211,024 +0.03(+0.50%)
Jan 24, 2013 5.176 5.210 5.171 5.189 180,718 +0.00(+0.08%)
Jan 23, 2013 5.184 5.210 5.180 5.184 173,090 +0.00(+0.00%)
Jan 22, 2013 5.150 5.189 5.146 5.184 176,076 +0.01(+0.25%)
Jan 18, 2013 5.167 5.176 5.154 5.171 157,182 +0.01(+0.25%)
Jan 17, 2013 5.137 5.159 5.120 5.159 166,328 +0.04(+0.84%)
Jan 16, 2013 5.038 5.115 5.038 5.115 162,418 +0.06(+1.11%)
Jan 15, 2013 5.072 5.109 5.059 5.059 246,115 -0.06(-1.26%)
Jan 14, 2013 5.133 5.146 5.102 5.124 133,954 -0.03(-0.50%)
Jan 11, 2013 5.102 5.150 5.098 5.150 138,344 +0.03(+0.51%)
Jan 10, 2013 5.085 5.124 5.059 5.124 292,457 +0.03(+0.68%)
Jan 09, 2013 5.089 5.098 5.064 5.089 236,209 +0.02(+0.47%)
Jan 08, 2013 5.057 5.083 5.040 5.066 192,831 -0.01(-0.17%)
Jan 07, 2013 5.053 5.079 5.031 5.074 129,360 +0.02(+0.42%)
Jan 04, 2013 5.019 5.091 5.019 5.053 192,894 +0.03(+0.51%)
Jan 03, 2013 5.031 5.066 5.010 5.027 191,467 -0.03(-0.51%)
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.