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, 2019 6.817 6.852 6.817 6.845 41,763 +0.01(+0.10%)
Feb 27, 2019 6.796 6.852 6.796 6.838 50,850 +0.01(+0.10%)
Feb 26, 2019 6.845 6.866 6.831 6.831 70,518 -0.01(-0.21%)
Feb 25, 2019 6.873 6.873 6.810 6.845 69,002 +0.03(+0.41%)
Feb 22, 2019 6.803 6.828 6.782 6.817 114,614 +0.06(+0.94%)
Feb 21, 2019 6.768 6.789 6.747 6.754 101,656 -0.01(-0.21%)
Feb 20, 2019 6.754 6.810 6.750 6.768 74,606 +0.01(+0.21%)
Feb 19, 2019 6.761 6.782 6.747 6.754 122,786 -0.01(-0.21%)
Feb 15, 2019 6.768 6.789 6.754 6.768 65,959 +0.02(+0.31%)
Feb 14, 2019 6.754 6.761 6.718 6.747 82,946 +0.03(+0.41%)
Feb 13, 2019 6.691 6.726 6.691 6.719 146,357 +0.03(+0.52%)
Feb 12, 2019 6.691 6.691 6.663 6.684 49,374 +0.06(+0.95%)
Feb 11, 2019 6.649 6.649 6.594 6.622 47,925 +0.00(+0.00%)
Feb 08, 2019 6.629 6.636 6.587 6.622 89,194 -0.02(-0.32%)
Feb 07, 2019 6.656 6.663 6.629 6.642 116,379 -0.04(-0.63%)
Feb 06, 2019 6.684 6.691 6.677 6.684 177,494 +0.00(+0.00%)
Feb 05, 2019 6.677 6.740 6.677 6.684 145,521 +0.01(+0.10%)
Feb 04, 2019 6.663 6.677 6.654 6.677 110,278 +0.01(+0.21%)
Feb 01, 2019 6.649 6.670 6.636 6.663 76,452 +0.01(+0.21%)
Jan 31, 2019 6.601 6.663 6.594 6.649 75,531 +0.06(+0.85%)
Jan 30, 2019 6.524 6.608 6.517 6.594 75,788 +0.08(+1.29%)
Jan 29, 2019 6.468 6.517 6.468 6.510 71,241 +0.03(+0.54%)
Jan 28, 2019 6.475 6.475 6.456 6.475 80,595 -0.02(-0.32%)
Jan 25, 2019 6.475 6.503 6.475 6.496 146,175 +0.04(+0.65%)
Jan 24, 2019 6.454 6.468 6.440 6.454 94,861 +0.00(+0.00%)
Jan 23, 2019 6.475 6.489 6.447 6.454 90,059 +0.00(+0.00%)
Jan 22, 2019 6.538 6.538 6.446 6.454 88,553 -0.07(-1.12%)
Jan 18, 2019 6.489 6.538 6.468 6.527 121,264 +0.07(+1.03%)
Jan 17, 2019 6.370 6.461 6.370 6.461 73,616 +0.05(+0.76%)
Jan 16, 2019 6.349 6.412 6.349 6.412 66,955 +0.05(+0.77%)
Jan 15, 2019 6.342 6.363 6.321 6.363 108,632 +0.05(+0.77%)
Jan 14, 2019 6.307 6.314 6.293 6.314 62,473 -0.03(-0.43%)
Jan 11, 2019 6.307 6.342 6.283 6.342 96,014 +0.02(+0.33%)
Jan 10, 2019 6.259 6.328 6.245 6.321 161,793 +0.04(+0.66%)
Jan 09, 2019 6.238 6.293 6.238 6.279 228,470 +0.05(+0.78%)
Jan 08, 2019 6.217 6.276 6.203 6.231 185,469 +0.06(+1.01%)
Jan 07, 2019 6.072 6.190 6.072 6.169 112,086 +0.12(+1.94%)
Jan 04, 2019 6.079 6.079 6.030 6.051 94,857 +0.08(+1.39%)
Jan 03, 2019 6.072 6.093 5.954 5.968 134,075 -0.12(-2.04%)
Jan 02, 2019 5.982 6.093 5.982 6.093 120,846 +0.08(+1.26%)
Dec 31, 2018 5.830 6.024 5.823 6.017 229,190 +0.22(+3.79%)
Dec 28, 2018 5.768 5.820 5.768 5.797 185,521 +0.04(+0.75%)
Dec 27, 2018 5.685 5.768 5.650 5.754 168,952 +0.03(+0.60%)
Dec 26, 2018 5.602 5.726 5.602 5.719 346,934 +0.12(+2.22%)
Dec 24, 2018 5.636 5.726 5.588 5.595 56,393 -0.06(-0.98%)
Dec 21, 2018 5.705 5.719 5.588 5.650 118,860 -0.04(-0.73%)
Dec 20, 2018 5.975 5.985 5.671 5.692 197,303 -0.28(-4.75%)
Dec 19, 2018 6.024 6.058 5.975 5.975 99,157 -0.04(-0.69%)
Dec 18, 2018 6.024 6.048 6.017 6.017 80,842 +0.00(+0.00%)
Dec 17, 2018 6.169 6.181 6.003 6.017 143,903 -0.15(-2.47%)
Dec 14, 2018 6.259 6.279 6.155 6.169 127,970 -0.13(-2.09%)
Dec 13, 2018 6.300 6.335 6.279 6.300 82,828 +0.00(+0.05%)
Dec 12, 2018 6.277 6.304 6.277 6.297 85,177 +0.06(+0.99%)
Dec 11, 2018 6.270 6.283 6.208 6.235 98,639 +0.00(+0.00%)
Dec 10, 2018 6.277 6.311 6.208 6.235 56,130 -0.04(-0.65%)
Dec 07, 2018 6.352 6.379 6.270 6.277 103,877 -0.08(-1.19%)
Dec 06, 2018 6.379 6.393 6.311 6.352 173,680 -0.10(-1.59%)
Dec 04, 2018 6.598 6.608 6.448 6.454 113,958 -0.14(-2.08%)
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.