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, 2017 6.383 6.383 6.356 6.362 62,493 -0.03(-0.47%)
Feb 27, 2017 6.386 6.410 6.380 6.392 100,478 -0.02(-0.28%)
Feb 24, 2017 6.338 6.410 6.308 6.410 46,459 +0.05(+0.75%)
Feb 23, 2017 6.332 6.374 6.332 6.362 39,604 +0.04(+0.66%)
Feb 22, 2017 6.302 6.332 6.290 6.320 122,985 -0.01(-0.09%)
Feb 21, 2017 6.308 6.338 6.278 6.326 74,615 +0.01(+0.19%)
Feb 17, 2017 6.314 6.314 6.314 0 -0.01(-0.19%)
Feb 16, 2017 6.356 6.356 6.278 6.326 90,339 -0.05(-0.84%)
Feb 15, 2017 6.308 6.380 6.296 6.380 128,530 +0.05(+0.75%)
Feb 14, 2017 6.290 6.338 6.254 6.332 102,814 +0.02(+0.38%)
Feb 13, 2017 6.260 6.314 6.260 6.308 74,818 +0.04(+0.67%)
Feb 10, 2017 6.248 6.268 6.237 6.266 70,771 +0.02(+0.38%)
Feb 09, 2017 6.260 6.284 6.225 6.242 133,561 -0.01(-0.10%)
Feb 08, 2017 6.278 6.290 6.248 6.248 186,449 -0.03(-0.45%)
Feb 07, 2017 6.295 6.295 6.265 6.277 59,478 -0.01(-0.19%)
Feb 06, 2017 6.283 6.295 6.259 6.289 86,502 +0.01(+0.19%)
Feb 03, 2017 6.259 6.301 6.253 6.277 35,914 +0.04(+0.57%)
Feb 02, 2017 6.217 6.253 6.217 6.241 34,432 -0.00(-0.05%)
Feb 01, 2017 6.241 6.259 6.200 6.244 62,928 +0.02(+0.33%)
Jan 31, 2017 6.206 6.223 6.194 6.223 54,237 +0.01(+0.19%)
Jan 30, 2017 6.247 6.247 6.176 6.211 83,207 -0.05(-0.85%)
Jan 27, 2017 6.235 6.271 6.235 6.265 50,529 +0.01(+0.19%)
Jan 26, 2017 6.206 6.259 6.206 6.253 67,857 +0.04(+0.57%)
Jan 25, 2017 6.206 6.229 6.194 6.217 119,749 +0.03(+0.48%)
Jan 24, 2017 6.164 6.200 6.164 6.188 93,061 +0.04(+0.58%)
Jan 23, 2017 6.188 6.194 6.152 6.152 51,577 -0.04(-0.67%)
Jan 20, 2017 6.170 6.206 6.170 6.194 38,640 +0.04(+0.68%)
Jan 19, 2017 6.194 6.206 6.146 6.152 115,538 -0.05(-0.86%)
Jan 18, 2017 6.164 6.206 6.143 6.206 102,344 +0.04(+0.67%)
Jan 17, 2017 6.158 6.164 6.128 6.164 92,125 -0.01(-0.19%)
Jan 13, 2017 6.176 6.176 6.176 0 +0.05(+0.87%)
Jan 12, 2017 6.152 6.152 6.105 6.122 163,179 -0.03(-0.48%)
Jan 11, 2017 6.111 6.164 6.093 6.152 81,178 +0.04(+0.61%)
Jan 10, 2017 6.097 6.127 6.091 6.115 120,922 +0.01(+0.19%)
Jan 09, 2017 6.062 6.109 6.062 6.103 123,505 +0.01(+0.19%)
Jan 06, 2017 6.044 6.097 6.044 6.091 59,664 +0.05(+0.78%)
Jan 05, 2017 6.056 6.056 6.032 6.044 58,331 -0.01(-0.20%)
Jan 04, 2017 6.062 6.062 6.009 6.056 107,701 +0.02(+0.29%)
Jan 03, 2017 6.009 6.038 6.003 6.038 54,461 +0.06(+1.09%)
Dec 30, 2016 5.973 5.973 5.973 0 +0.02(+0.30%)
Dec 29, 2016 5.926 5.973 5.926 5.955 103,410 +0.00(+0.00%)
Dec 28, 2016 5.938 5.973 5.902 5.955 163,319 +0.02(+0.30%)
Dec 27, 2016 5.950 5.950 5.902 5.938 135,287 +0.03(+0.50%)
Dec 23, 2016 5.908 5.908 5.908 0 +0.01(+0.20%)
Dec 22, 2016 5.896 5.938 5.885 5.896 276,103 +0.00(+0.00%)
Dec 21, 2016 5.926 5.926 5.885 5.896 196,630 -0.02(-0.26%)
Dec 20, 2016 5.896 5.920 5.866 5.912 247,179 +0.03(+0.46%)
Dec 19, 2016 5.896 5.902 5.867 5.885 69,551 +0.02(+0.30%)
Dec 16, 2016 5.879 5.879 5.837 5.867 48,832 +0.00(+0.00%)
Dec 15, 2016 5.855 5.867 5.843 5.867 119,671 -0.01(-0.10%)
Dec 14, 2016 5.932 5.932 5.867 5.873 75,271 -0.05(-0.77%)
Dec 13, 2016 5.895 5.952 5.895 5.919 74,102 +0.04(+0.60%)
Dec 12, 2016 5.883 5.883 5.842 5.883 221,905 +0.01(+0.10%)
Dec 09, 2016 5.866 5.883 5.830 5.877 84,672 +0.02(+0.30%)
Dec 08, 2016 5.836 5.895 5.813 5.860 323,082 +0.03(+0.44%)
Dec 07, 2016 5.742 5.842 5.707 5.834 146,010 +0.07(+1.29%)
Dec 06, 2016 5.730 5.766 5.725 5.760 110,738 +0.05(+0.93%)
Dec 05, 2016 5.666 5.725 5.666 5.707 66,732 +0.05(+0.83%)
Dec 02, 2016 5.672 5.678 5.654 5.660 78,329 +0.02(+0.31%)
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.