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 (%)
Sep 30, 2008 2.860 2.956 2.790 2.956 129,796 +0.18(+6.42%)
Sep 29, 2008 2.997 2.997 2.711 2.778 460,612 -0.29(-9.45%)
Sep 26, 2008 2.962 3.067 2.962 3.067 0 -0.06(-1.94%)
Sep 25, 2008 3.122 3.166 3.083 3.128 220,173 +0.04(+1.45%)
Sep 24, 2008 3.058 3.122 2.915 3.083 285,530 -0.01(-0.21%)
Sep 23, 2008 3.211 3.271 3.029 3.090 261,416 -0.17(-5.09%)
Sep 22, 2008 3.459 3.459 3.153 3.255 181,248 -0.10(-2.85%)
Sep 19, 2008 3.281 3.453 3.208 3.351 0 +0.44(+15.22%)
Sep 18, 2008 2.835 2.908 2.472 2.908 678,890 -0.04(-1.30%)
Sep 17, 2008 3.255 3.294 2.841 2.946 318,808 -0.34(-10.28%)
Sep 16, 2008 3.313 3.313 3.128 3.284 559,272 -0.10(-2.92%)
Sep 15, 2008 3.466 3.501 3.335 3.383 206,570 -0.26(-7.17%)
Sep 12, 2008 3.634 3.778 3.593 3.644 136,307 +0.00(+0.00%)
Sep 11, 2008 3.698 3.701 3.641 3.644 103,563 -0.09(-2.39%)
Sep 10, 2008 3.784 3.784 3.733 3.733 80,723 -0.05(-1.43%)
Sep 09, 2008 3.848 3.877 3.762 3.787 140,941 -0.05(-1.33%)
Sep 08, 2008 3.877 3.918 3.829 3.838 130,078 +0.03(+0.75%)
Sep 05, 2008 3.784 3.816 3.782 3.810 0 +0.00(+0.00%)
Sep 04, 2008 3.908 3.912 3.794 3.810 171,227 -0.07(-1.81%)
Sep 03, 2008 3.896 3.896 3.861 3.880 86,271 +0.00(+0.00%)
Sep 02, 2008 3.950 3.972 3.870 3.880 160,484 -0.02(-0.57%)
Aug 29, 2008 3.905 3.936 3.867 3.902 156,183 -0.00(-0.08%)
Aug 28, 2008 3.902 3.905 3.877 3.905 83,602 +0.03(+0.82%)
Aug 27, 2008 3.931 3.931 3.832 3.873 179,546 +0.01(+0.16%)
Aug 26, 2008 3.835 3.867 3.813 3.867 132,354 +0.06(+1.59%)
Aug 25, 2008 3.883 3.883 3.762 3.806 184,795 -0.08(-2.05%)
Aug 22, 2008 3.902 3.902 3.845 3.886 123,627 +0.03(+0.74%)
Aug 21, 2008 3.848 3.864 3.822 3.857 128,907 +0.03(+0.66%)
Aug 20, 2008 3.822 3.863 3.794 3.832 163,595 -0.01(-0.17%)
Aug 19, 2008 3.861 3.864 3.816 3.838 126,951 -0.03(-0.82%)
Aug 18, 2008 3.927 3.927 3.851 3.870 65,613 -0.03(-0.82%)
Aug 15, 2008 3.934 3.934 3.896 3.902 0 -0.03(-0.65%)
Aug 14, 2008 3.908 3.927 3.826 3.927 142,124 -0.01(-0.32%)
Aug 13, 2008 3.950 3.966 3.841 3.940 129,485 -0.07(-1.75%)
Aug 12, 2008 4.010 4.010 3.966 4.010 77,239 +0.00(+0.08%)
Aug 11, 2008 4.007 4.010 3.959 4.007 95,322 +0.01(+0.32%)
Aug 08, 2008 3.972 3.994 3.956 3.994 111,261 +0.04(+1.13%)
Aug 07, 2008 3.978 3.998 3.902 3.950 172,526 -0.05(-1.35%)
Aug 06, 2008 4.004 4.007 3.969 4.004 80,730 +0.02(+0.56%)
Aug 05, 2008 3.956 3.994 3.940 3.982 147,982 +0.04(+0.97%)
Aug 04, 2008 3.912 3.950 3.912 3.943 160,339 -0.00(-0.08%)
Aug 01, 2008 3.963 3.990 3.915 3.947 151,988 +0.03(+0.73%)
Jul 31, 2008 3.978 4.010 3.905 3.918 138,222 -0.05(-1.36%)
Jul 30, 2008 3.966 3.994 3.889 3.972 163,114 +0.06(+1.55%)
Jul 29, 2008 3.912 4.017 3.841 3.912 356,701 -0.01(-0.24%)
Jul 28, 2008 3.966 3.966 3.877 3.921 150,318 -0.03(-0.81%)
Jul 25, 2008 3.982 3.982 3.915 3.953 95,642 -0.02(-0.56%)
Jul 24, 2008 3.975 3.975 3.905 3.975 54,563 +0.02(+0.40%)
Jul 23, 2008 3.963 3.975 3.912 3.959 118,230 +0.04(+1.06%)
Jul 22, 2008 3.867 3.918 3.841 3.918 113,863 +0.07(+1.74%)
Jul 21, 2008 3.854 3.886 3.822 3.851 113,006 +0.04(+0.92%)
Jul 18, 2008 3.864 3.867 3.800 3.816 159,184 +0.00(+0.08%)
Jul 17, 2008 3.806 3.851 3.803 3.813 209,964 +0.06(+1.70%)
Jul 16, 2008 3.641 3.752 3.641 3.749 188,220 +0.11(+3.16%)
Jul 15, 2008 3.765 3.778 3.603 3.634 186,921 -0.18(-4.84%)
Jul 14, 2008 3.950 4.017 3.762 3.819 237,964 -0.15(-3.85%)
Jul 11, 2008 3.931 3.972 3.867 3.972 154,164 -0.01(-0.16%)
Jul 10, 2008 3.982 3.985 3.943 3.978 123,244 +0.01(+0.16%)
Jul 09, 2008 3.956 4.026 3.953 3.972 140,423 -0.11(-2.81%)
Jul 08, 2008 3.953 4.087 3.953 4.087 181,066 +0.06(+1.58%)
Jul 07, 2008 4.103 4.103 3.994 4.023 202,963 -0.05(-1.33%)
Jul 04, 2008 4.096 4.096 4.049 4.077 62,239 +0.00(+0.00%)
Jul 03, 2008 4.096 4.096 4.049 4.077 62,239 -0.04(-0.93%)
Jul 02, 2008 4.122 4.198 4.052 4.115 127,074 -0.04(-0.92%)
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.