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 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%)
Jan 02, 2013 5.036 5.053 4.976 5.053 205,010 +0.08(+1.55%)
Dec 31, 2012 4.946 4.997 4.946 4.976 193,507 +0.01(+0.26%)
Dec 28, 2012 4.976 4.976 4.941 4.963 108,652 +0.00(+0.09%)
Dec 27, 2012 4.997 4.997 4.894 4.958 265,998 -0.03(-0.69%)
Dec 26, 2012 5.001 5.019 4.980 4.993 181,964 +0.00(+0.00%)
Dec 24, 2012 4.971 4.993 4.954 4.993 107,923 +0.03(+0.52%)
Dec 21, 2012 4.907 4.967 4.907 4.967 123,261 -0.01(-0.26%)
Dec 20, 2012 4.954 4.980 4.941 4.980 145,488 +0.04(+0.87%)
Dec 19, 2012 4.886 4.946 4.873 4.937 172,520 +0.03(+0.52%)
Dec 18, 2012 4.860 4.916 4.860 4.911 142,033 +0.04(+0.79%)
Dec 17, 2012 4.830 4.881 4.830 4.873 141,884 +0.04(+0.80%)
Dec 14, 2012 4.826 4.838 4.791 4.834 148,428 +0.01(+0.18%)
Dec 13, 2012 4.830 4.843 4.804 4.826 164,614 -0.02(-0.35%)
Dec 12, 2012 4.804 4.851 4.796 4.843 145,117 +0.04(+0.85%)
Dec 11, 2012 4.785 4.806 4.751 4.802 102,677 +0.04(+0.80%)
Dec 10, 2012 4.725 4.768 4.725 4.764 170,737 +0.03(+0.72%)
Dec 07, 2012 4.734 4.759 4.717 4.729 132,123 -0.00(-0.09%)
Dec 06, 2012 4.695 4.747 4.695 4.734 128,663 +0.02(+0.45%)
Dec 05, 2012 4.734 4.745 4.693 4.712 142,651 -0.02(-0.45%)
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.