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 (%)
Aug 31, 2004 19.34 19.50 19.34 19.40 601,900 +0.21(+1.09%)
Aug 30, 2004 19.45 19.45 19.10 19.19 116,200 -0.41(-2.09%)
Aug 27, 2004 19.74 19.75 19.55 19.60 66,400 -0.14(-0.71%)
Aug 26, 2004 19.57 19.80 19.55 19.74 416,800 +0.13(+0.66%)
Aug 25, 2004 19.75 19.75 19.36 19.61 365,000 -0.14(-0.71%)
Aug 24, 2004 19.88 20.00 19.75 19.75 457,400 -0.15(-0.75%)
Aug 23, 2004 19.80 19.95 19.65 19.90 831,900 +0.05(+0.25%)
Aug 20, 2004 19.43 20.15 19.15 19.85 1,583,100 +0.46(+2.37%)
Aug 19, 2004 18.65 19.44 18.64 19.39 313,100 +0.55(+2.92%)
Aug 18, 2004 18.58 19.02 18.55 18.84 100,100 +0.21(+1.13%)
Aug 17, 2004 18.50 18.83 18.50 18.63 488,900 +0.13(+0.70%)
Aug 16, 2004 18.60 18.60 18.46 18.50 110,400 -0.10(-0.54%)
Aug 13, 2004 17.90 18.65 17.85 18.60 596,300 +0.80(+4.49%)
Aug 12, 2004 19.01 19.03 17.40 17.80 4,628,300 -1.21(-6.37%)
Aug 11, 2004 19.02 19.02 19.00 19.01 2,045,600 -0.04(-0.21%)
Aug 10, 2004 19.00 19.10 19.00 19.05 805,000 +0.05(+0.26%)
Aug 09, 2004 19.17 19.18 19.00 19.00 685,600 -0.18(-0.94%)
Aug 06, 2004 19.00 19.18 19.00 19.18 943,400 +0.18(+0.95%)
Aug 05, 2004 19.16 19.40 19.00 19.00 656,100 -0.15(-0.78%)
Aug 04, 2004 19.03 19.17 19.00 19.15 4,654,800 +0.10(+0.52%)
Aug 03, 2004 19.37 19.37 19.00 19.05 899,700 -0.33(-1.70%)
Aug 02, 2004 19.20 19.45 19.10 19.38 352,500 +0.12(+0.62%)
Jul 30, 2004 19.60 19.62 19.25 19.26 2,154,300 -0.36(-1.83%)
Jul 29, 2004 19.55 19.86 19.47 19.62 1,182,500 +0.05(+0.26%)
Jul 28, 2004 19.60 19.60 19.19 19.57 1,277,400 -0.03(-0.15%)
Jul 27, 2004 19.65 19.71 19.35 19.60 1,043,400 +0.00(+0.00%)
Jul 26, 2004 19.30 19.95 19.30 19.60 1,536,000 +0.36(+1.87%)
Jul 23, 2004 19.50 19.60 19.13 19.24 1,898,600 -0.26(-1.33%)
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.