Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

8.660 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 8.590 8.690 8.590 8.660 45,266 -0.01(-0.12%)
Feb 02, 2023 8.630 8.700 8.630 8.670 88,599 +0.09(+1.05%)
Feb 01, 2023 8.530 8.620 8.530 8.580 33,840 +0.06(+0.70%)
Jan 31, 2023 8.440 8.540 8.440 8.520 50,557 +0.06(+0.71%)
Jan 30, 2023 8.470 8.500 8.460 8.460 25,714 -0.04(-0.47%)
Jan 27, 2023 8.480 8.580 8.480 8.500 36,535 -0.03(-0.35%)
Jan 26, 2023 8.530 8.560 8.499 8.530 17,510 +0.00(+0.00%)
Jan 25, 2023 8.540 8.580 8.474 8.530 51,456 +0.01(+0.12%)
Jan 24, 2023 8.440 8.540 8.400 8.520 21,290 +0.00(+0.00%)
Jan 23, 2023 8.430 8.520 8.430 8.520 39,371 +0.10(+1.19%)
Jan 20, 2023 8.400 8.450 8.400 8.420 21,634 +0.02(+0.24%)
Jan 19, 2023 8.400 8.430 8.400 8.400 18,072 -0.04(-0.49%)
Jan 18, 2023 8.531 8.550 8.441 8.441 96,575 -0.06(-0.70%)
Jan 17, 2023 8.451 8.531 8.451 8.501 62,271 +0.01(+0.12%)
Jan 13, 2023 8.352 8.491 8.352 8.491 53,836 +0.11(+1.30%)
Jan 12, 2023 8.342 8.451 8.332 8.381 101,664 +0.09(+1.08%)
Jan 11, 2023 8.232 8.322 8.232 8.292 36,788 +0.04(+0.48%)
Jan 10, 2023 8.202 8.262 8.193 8.252 20,874 +0.13(+1.59%)
Jan 09, 2023 8.183 8.237 8.123 8.123 71,693 -0.02(-0.24%)
Jan 06, 2023 8.053 8.153 7.994 8.143 23,716 +0.15(+1.86%)
Jan 05, 2023 7.994 8.009 7.994 7.994 3,361 +0.00(+0.00%)
Jan 04, 2023 7.944 8.063 7.944 7.994 17,987 +0.12(+1.52%)
Jan 03, 2023 7.845 7.894 7.795 7.874 22,775 +0.12(+1.54%)
Dec 30, 2022 7.735 7.825 7.725 7.755 38,660 +0.02(+0.26%)
Dec 29, 2022 7.725 7.864 7.725 7.735 86,861 +0.03(+0.39%)
Dec 28, 2022 7.795 7.820 7.705 7.705 36,396 -0.12(-1.52%)
Dec 27, 2022 7.884 7.944 7.745 7.825 43,545 -0.06(-0.76%)
Dec 23, 2022 7.815 7.934 7.815 7.884 18,352 +0.02(+0.25%)
Dec 22, 2022 7.884 7.904 7.815 7.864 24,896 -0.09(-1.12%)
Dec 21, 2022 7.964 8.058 7.954 7.954 20,974 +0.03(+0.35%)
Dec 20, 2022 7.916 8.035 7.906 7.926 45,662 +0.03(+0.38%)
Dec 19, 2022 8.005 8.005 7.879 7.896 17,751 -0.13(-1.60%)
Dec 16, 2022 8.015 8.025 7.936 8.025 29,320 -0.06(-0.73%)
Dec 15, 2022 8.163 8.228 8.084 8.084 29,185 -0.14(-1.68%)
Dec 14, 2022 8.114 8.282 8.114 8.223 66,748 +0.11(+1.34%)
Dec 13, 2022 8.183 8.282 8.074 8.114 17,346 +0.08(+0.98%)
Dec 12, 2022 7.966 8.124 7.966 8.035 21,361 +0.04(+0.49%)
Dec 09, 2022 7.976 8.016 7.976 7.995 35,314 +0.01(+0.12%)
Dec 08, 2022 7.976 8.025 7.953 7.985 58,483 +0.00(+0.00%)
Dec 07, 2022 7.956 8.035 7.956 7.985 58,021 +0.00(+0.00%)
Dec 06, 2022 8.015 8.025 7.976 7.985 51,685 -0.02(-0.25%)
Dec 05, 2022 8.045 8.074 8.005 8.005 37,184 -0.07(-0.86%)
Dec 02, 2022 7.788 8.124 7.788 8.074 115,763 +0.34(+4.34%)
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.