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 (%)
Nov 30, 2012 4.708 4.729 4.678 4.729 181,754 +0.03(+0.54%)
Nov 29, 2012 4.670 4.721 4.670 4.704 153,398 +0.02(+0.36%)
Nov 28, 2012 4.610 4.695 4.610 4.687 136,117 +0.03(+0.64%)
Nov 27, 2012 4.640 4.678 4.555 4.657 243,205 +0.01(+0.28%)
Nov 26, 2012 4.636 4.661 4.623 4.644 118,979 -0.03(-0.64%)
Nov 23, 2012 4.640 4.674 4.636 4.674 96,089 +0.03(+0.73%)
Nov 21, 2012 4.606 4.657 4.606 4.640 176,701 +0.03(+0.55%)
Nov 20, 2012 4.606 4.643 4.602 4.614 145,958 -0.02(-0.37%)
Nov 19, 2012 4.546 4.657 4.538 4.631 211,537 +0.11(+2.45%)
Nov 16, 2012 4.376 4.531 4.363 4.521 244,165 +0.12(+2.71%)
Nov 15, 2012 4.418 4.495 4.325 4.401 375,739 -0.12(-2.56%)
Nov 14, 2012 4.683 4.704 4.508 4.517 428,471 -0.19(-4.11%)
Nov 13, 2012 4.660 4.719 4.655 4.710 186,699 +0.00(+0.09%)
Nov 12, 2012 4.698 4.719 4.698 4.706 211,623 -0.02(-0.36%)
Nov 09, 2012 4.685 4.723 4.685 4.723 130,606 +0.02(+0.36%)
Nov 08, 2012 4.693 4.727 4.685 4.706 212,323 -0.01(-0.13%)
Nov 07, 2012 4.719 4.740 4.698 4.712 157,274 -0.05(-1.12%)
Nov 06, 2012 4.740 4.780 4.740 4.765 115,014 +0.00(+0.09%)
Nov 05, 2012 4.727 4.770 4.702 4.761 159,880 +0.00(+0.09%)
Nov 02, 2012 4.795 4.817 4.757 4.757 95,295 -0.06(-1.23%)
Nov 01, 2012 4.748 4.816 4.748 4.816 173,394 +0.05(+1.07%)
Oct 31, 2012 4.774 4.795 4.740 4.765 135,401 -0.02(-0.44%)
Oct 26, 2012 4.786 4.786 4.786 4.786 82,228 +0.00(+0.00%)
Oct 25, 2012 4.795 4.799 4.765 4.786 89,173 +0.00(+0.00%)
Oct 24, 2012 4.765 4.799 4.765 4.786 77,956 +0.02(+0.44%)
Oct 23, 2012 4.740 4.782 4.731 4.765 139,054 -0.01(-0.18%)
Oct 19, 2012 4.820 4.829 4.770 4.774 236,623 -0.07(-1.48%)
Oct 18, 2012 4.833 4.854 4.820 4.846 165,901 -0.00(-0.09%)
Oct 17, 2012 4.871 4.880 4.850 4.850 80,683 -0.02(-0.35%)
Oct 16, 2012 4.829 4.871 4.816 4.867 159,892 +0.02(+0.44%)
Oct 15, 2012 4.833 4.846 4.812 4.846 76,952 +0.04(+0.79%)
Oct 12, 2012 4.816 4.825 4.787 4.808 92,089 +0.00(+0.09%)
Oct 11, 2012 4.816 4.820 4.778 4.803 130,271 +0.03(+0.70%)
Oct 10, 2012 4.812 4.812 4.765 4.770 145,417 -0.03(-0.56%)
Oct 09, 2012 4.852 4.856 4.789 4.797 216,976 -0.04(-0.78%)
Oct 08, 2012 4.839 4.856 4.834 4.835 164,782 -0.02(-0.35%)
Oct 05, 2012 4.860 4.902 4.848 4.852 138,635 +0.00(+0.09%)
Oct 04, 2012 4.801 4.848 4.797 4.848 226,155 +0.03(+0.70%)
Oct 03, 2012 4.789 4.814 4.768 4.814 236,380 +0.03(+0.53%)
Oct 02, 2012 4.763 4.801 4.763 4.789 258,049 +0.01(+0.18%)
Oct 01, 2012 4.734 4.797 4.734 4.780 403,732 +0.04(+0.89%)
Sep 28, 2012 4.734 4.751 4.721 4.738 141,762 -0.02(-0.44%)
Sep 27, 2012 4.759 4.793 4.755 4.759 170,124 -0.01(-0.18%)
Sep 26, 2012 4.818 4.818 4.751 4.768 182,633 -0.04(-0.79%)
Sep 25, 2012 4.843 4.856 4.793 4.805 120,092 -0.01(-0.17%)
Sep 24, 2012 4.801 4.835 4.783 4.814 157,715 +0.01(+0.18%)
Sep 21, 2012 4.797 4.814 4.776 4.805 218,751 +0.01(+0.26%)
Sep 20, 2012 4.801 4.814 4.713 4.793 329,298 -0.02(-0.44%)
Sep 19, 2012 4.814 4.839 4.810 4.814 91,316 -0.01(-0.17%)
Sep 18, 2012 4.784 4.856 4.780 4.822 141,477 +0.01(+0.26%)
Sep 17, 2012 4.818 4.835 4.805 4.810 289,593 -0.03(-0.69%)
Sep 14, 2012 4.835 4.885 4.835 4.843 239,144 -0.00(-0.09%)
Sep 13, 2012 4.801 4.864 4.789 4.848 260,573 +0.05(+0.96%)
Sep 12, 2012 4.789 4.814 4.789 4.801 156,536 +0.01(+0.22%)
Sep 11, 2012 4.753 4.803 4.753 4.791 169,216 +0.03(+0.61%)
Sep 10, 2012 4.782 4.795 4.762 4.762 235,827 -0.04(-0.78%)
Sep 07, 2012 4.774 4.820 4.770 4.799 228,525 -0.01(-0.26%)
Sep 06, 2012 4.728 4.820 4.728 4.812 278,089 +0.06(+1.23%)
Sep 05, 2012 4.741 4.762 4.578 4.753 720,337 -0.01(-0.26%)
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.