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 (%)
Feb 27, 2009 1.959 1.997 1.921 1.997 0 +0.01(+0.48%)
Feb 26, 2009 1.984 2.023 1.984 1.988 100,109 +0.01(+0.32%)
Feb 25, 2009 1.972 1.988 1.898 1.981 135,001 -0.00(-0.16%)
Feb 24, 2009 1.956 1.984 1.857 1.984 154,914 +0.06(+2.97%)
Feb 23, 2009 2.105 2.118 1.854 1.927 182,287 -0.14(-6.92%)
Feb 20, 2009 2.070 2.070 1.898 2.070 238,617 -0.03(-1.22%)
Feb 19, 2009 2.204 2.211 2.077 2.096 114,278 -0.11(-5.05%)
Feb 18, 2009 2.242 2.242 2.134 2.207 96,885 -0.03(-1.28%)
Feb 17, 2009 2.236 2.236 2.125 2.236 120,453 -0.03(-1.27%)
Feb 13, 2009 2.239 2.277 2.239 2.265 50,070 -0.01(-0.42%)
Feb 12, 2009 2.214 2.274 2.207 2.274 257,156 +0.01(+0.42%)
Feb 11, 2009 2.239 2.277 2.233 2.265 111,920 -0.00(-0.14%)
Feb 10, 2009 2.341 2.376 2.246 2.268 225,708 -0.11(-4.68%)
Feb 09, 2009 2.344 2.389 2.341 2.379 165,620 -0.00(-0.00%)
Feb 06, 2009 2.348 2.386 2.341 2.379 137,622 +0.06(+2.40%)
Feb 05, 2009 2.274 2.325 2.274 2.324 107,333 +0.01(+0.62%)
Feb 04, 2009 2.341 2.363 2.309 2.309 77,229 -0.03(-1.36%)
Feb 03, 2009 2.284 2.341 2.284 2.341 61,987 +0.04(+1.66%)
Feb 02, 2009 2.277 2.328 2.262 2.303 175,371 -0.00(-0.14%)
Jan 30, 2009 2.332 2.332 2.233 2.306 0 +0.01(+0.56%)
Jan 29, 2009 2.341 2.341 2.234 2.293 67,233 -0.07(-3.10%)
Jan 28, 2009 2.357 2.370 2.277 2.367 132,935 +0.05(+2.06%)
Jan 27, 2009 2.233 2.325 2.233 2.319 204,495 +0.09(+3.85%)
Jan 26, 2009 2.144 2.242 2.144 2.233 57,646 +0.07(+3.09%)
Jan 23, 2009 2.055 2.188 2.055 2.166 125,388 +0.06(+3.03%)
Jan 22, 2009 2.128 2.128 2.074 2.102 92,477 -0.03(-1.34%)
Jan 21, 2009 2.105 2.137 2.067 2.131 157,762 +0.05(+2.29%)
Jan 20, 2009 2.191 2.191 2.042 2.083 131,836 -0.11(-4.94%)
Jan 16, 2009 2.207 2.230 2.156 2.191 274,868 +0.00(+0.00%)
Jan 15, 2009 2.182 2.195 2.109 2.191 208,306 +0.01(+0.29%)
Jan 14, 2009 2.290 2.290 2.156 2.185 142,215 -0.14(-6.03%)
Jan 13, 2009 2.297 2.341 2.277 2.325 274,620 -0.02(-0.68%)
Jan 12, 2009 2.363 2.386 2.309 2.341 125,011 +0.00(+0.00%)
Jan 09, 2009 2.469 2.469 2.341 2.341 155,589 -0.10(-4.05%)
Jan 08, 2009 2.405 2.440 2.357 2.440 97,435 +0.02(+0.92%)
Jan 07, 2009 2.497 2.497 2.357 2.418 183,703 -0.08(-3.07%)
Jan 06, 2009 2.469 2.494 2.443 2.494 105,035 +0.06(+2.62%)
Jan 05, 2009 2.446 2.491 2.395 2.430 254,123 +0.02(+0.66%)
Jan 02, 2009 2.287 2.414 2.277 2.414 0 +0.15(+6.46%)
Jan 01, 2009 2.182 2.268 2.141 2.268 0 +0.00(+0.00%)
Dec 31, 2008 2.182 2.268 2.141 2.268 300,605 +0.10(+4.40%)
Dec 30, 2008 2.156 2.195 2.134 2.172 273,955 +0.00(+0.00%)
Dec 29, 2008 2.211 2.211 2.102 2.172 232,810 -0.01(-0.58%)
Dec 26, 2008 2.163 2.191 2.131 2.185 118,459 +0.04(+1.78%)
Dec 24, 2008 2.128 2.186 2.109 2.147 73,173 +0.04(+2.12%)
Dec 23, 2008 2.019 2.125 2.019 2.102 147,480 +0.06(+2.96%)
Dec 22, 2008 2.074 2.080 2.013 2.042 173,088 -0.02(-0.93%)
Dec 19, 2008 1.988 2.067 1.962 2.061 112,670 +0.06(+3.19%)
Dec 18, 2008 1.962 2.029 1.962 1.997 137,943 +0.01(+0.32%)
Dec 17, 2008 1.886 1.991 1.876 1.991 238,611 +0.06(+3.31%)
Dec 16, 2008 1.841 1.933 1.841 1.927 123,514 +0.08(+4.13%)
Dec 15, 2008 1.857 1.889 1.847 1.851 71,691 -0.03(-1.53%)
Dec 12, 2008 1.863 1.895 1.863 1.879 110,187 +0.00(+0.00%)
Dec 11, 2008 1.930 1.930 1.879 1.879 33,638 -0.04(-2.16%)
Dec 10, 2008 1.883 1.953 1.879 1.921 131,931 -0.07(-3.67%)
Dec 09, 2008 1.991 2.004 1.920 1.994 186,227 +0.00(+0.00%)
Dec 08, 2008 1.949 2.026 1.949 1.994 302,065 +0.08(+4.33%)
Dec 05, 2008 1.803 1.924 1.768 1.911 131,978 +0.05(+2.92%)
Dec 04, 2008 1.889 1.956 1.761 1.857 285,188 -0.04(-1.85%)
Dec 03, 2008 1.873 1.892 1.832 1.892 133,635 +0.01(+0.68%)
Dec 02, 2008 1.867 1.892 1.832 1.879 91,947 +0.06(+3.15%)
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.