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 (%)
Apr 29, 2005 6.976 7.011 6.689 6.976 1,613,976 +0.01(+0.18%)
Apr 28, 2005 7.030 7.030 6.893 6.963 1,371,926 -0.05(-0.73%)
Apr 27, 2005 6.842 7.030 6.826 7.014 974,790 +0.16(+2.32%)
Apr 26, 2005 6.817 6.887 6.721 6.855 1,207,421 +0.00(+0.05%)
Apr 25, 2005 7.040 7.081 6.817 6.852 1,779,109 -0.18(-2.54%)
Apr 22, 2005 7.103 7.119 7.008 7.030 1,156,876 -0.09(-1.30%)
Apr 21, 2005 7.049 7.199 7.049 7.122 1,033,811 +0.07(+1.04%)
Apr 20, 2005 7.167 7.167 6.969 7.049 810,598 -0.06(-0.90%)
Apr 19, 2005 7.141 7.173 7.075 7.113 1,058,612 -0.00(-0.04%)
Apr 18, 2005 7.199 7.231 7.106 7.116 625,058 -0.13(-1.76%)
Apr 15, 2005 7.189 7.243 7.167 7.243 1,778,795 +0.05(+0.75%)
Apr 14, 2005 7.215 7.215 7.173 7.189 536,527 -0.01(-0.09%)
Apr 13, 2005 7.173 7.212 7.157 7.196 651,743 +0.01(+0.18%)
Apr 12, 2005 7.059 7.183 7.040 7.183 1,386,368 +0.15(+2.13%)
Apr 11, 2005 7.024 7.046 6.989 7.033 1,388,879 +0.03(+0.36%)
Apr 08, 2005 7.008 7.059 6.973 7.008 613,128 +0.00(+0.00%)
Apr 07, 2005 6.871 7.100 6.839 7.008 1,244,466 +0.17(+2.47%)
Apr 06, 2005 6.705 6.842 6.705 6.839 1,814,899 +0.11(+1.61%)
Apr 05, 2005 6.635 6.746 6.635 6.731 1,096,285 +0.07(+1.05%)
Apr 04, 2005 6.654 6.689 6.597 6.660 990,801 +0.00(+0.05%)
Apr 01, 2005 6.574 6.696 6.565 6.657 1,390,763 +0.08(+1.21%)
Mar 31, 2005 6.766 6.766 6.367 6.578 2,253,162 -0.19(-2.82%)
Mar 30, 2005 6.727 6.848 6.727 6.769 1,511,631 +0.01(+0.14%)
Mar 29, 2005 6.944 6.944 6.753 6.759 724,578 -0.22(-3.11%)
Mar 28, 2005 7.027 7.027 6.871 6.976 1,283,709 -0.05(-0.73%)
Mar 24, 2005 6.992 7.059 6.969 7.027 1,297,836 +0.02(+0.27%)
Mar 23, 2005 7.020 7.049 6.912 7.008 755,658 -0.01(-0.18%)
Mar 22, 2005 7.119 7.141 6.995 7.020 503,249 -0.11(-1.61%)
Mar 21, 2005 7.087 7.145 7.068 7.135 694,753 +0.03(+0.45%)
Mar 18, 2005 7.087 7.126 7.065 7.103 1,901,233 +0.00(+0.00%)
Mar 17, 2005 7.033 7.113 6.938 7.103 1,232,850 +0.06(+0.90%)
Mar 16, 2005 7.116 7.116 7.008 7.040 937,431 -0.11(-1.47%)
Mar 15, 2005 7.189 7.202 7.106 7.145 708,253 -0.04(-0.62%)
Mar 14, 2005 7.176 7.231 7.119 7.189 1,099,425 +0.04(+0.62%)
Mar 11, 2005 7.081 7.189 7.065 7.145 2,520,641 +0.07(+1.04%)
Mar 10, 2005 7.040 7.135 7.040 7.071 1,401,437 +0.03(+0.41%)
Mar 09, 2005 7.097 7.097 7.027 7.043 1,638,149 -0.06(-0.85%)
Mar 08, 2005 7.161 7.183 7.062 7.103 1,398,298 -0.05(-0.76%)
Mar 07, 2005 7.167 7.199 7.135 7.157 660,534 -0.07(-1.01%)
Mar 04, 2005 7.173 7.320 7.167 7.231 531,190 +0.04(+0.53%)
Mar 03, 2005 7.342 7.345 7.024 7.192 3,943,112 -0.12(-1.70%)
Mar 02, 2005 7.135 7.342 7.103 7.317 1,388,879 +0.15(+2.09%)
Mar 01, 2005 7.215 7.342 7.141 7.167 3,000,344 -0.08(-1.06%)
Feb 28, 2005 7.231 7.243 7.116 7.243 801,494 -0.05(-0.70%)
Feb 25, 2005 7.310 7.329 7.231 7.294 1,061,438 -0.03(-0.43%)
Feb 24, 2005 7.285 7.358 7.262 7.326 638,244 +0.04(+0.57%)
Feb 23, 2005 7.377 7.438 7.256 7.285 2,023,984 -0.10(-1.29%)
Feb 22, 2005 7.406 7.419 7.371 7.380 1,458,261 -0.03(-0.39%)
Feb 18, 2005 7.409 7.428 7.406 7.409 315,825 +0.00(+0.00%)
Feb 17, 2005 7.438 7.470 7.396 7.409 942,140 -0.05(-0.73%)
Feb 16, 2005 7.454 7.470 7.419 7.463 579,223 +0.00(+0.00%)
Feb 15, 2005 7.434 7.473 7.409 7.463 856,434 +0.04(+0.60%)
Feb 14, 2005 7.422 7.438 7.406 7.419 766,646 +0.01(+0.13%)
Feb 11, 2005 7.409 7.431 7.406 7.409 1,529,525 +0.00(+0.00%)
Feb 10, 2005 7.422 7.425 7.406 7.409 4,111,071 -0.04(-0.56%)
Feb 09, 2005 7.552 7.556 7.434 7.450 1,390,763 -0.13(-1.76%)
Feb 08, 2005 7.581 7.619 7.508 7.584 2,481,084 -0.00(-0.04%)
Feb 07, 2005 7.485 7.597 7.422 7.587 1,979,718 +0.05(+0.72%)
Feb 04, 2005 7.482 7.578 7.454 7.533 1,403,321 +0.02(+0.25%)
Feb 03, 2005 7.514 7.530 7.438 7.514 1,798,888 +0.00(+0.00%)
Feb 02, 2005 7.454 7.530 7.431 7.514 1,278,372 +0.03(+0.38%)
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.