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 (%)
Aug 31, 2012 5.137 5.137 5.041 5.083 128,053 -0.00(-0.08%)
Aug 30, 2012 5.117 5.137 5.071 5.087 157,128 -0.06(-1.22%)
Aug 29, 2012 5.117 5.150 5.117 5.150 116,189 -0.01(-0.16%)
Aug 27, 2012 5.112 5.175 5.112 5.158 276,684 +0.05(+0.98%)
Aug 24, 2012 5.083 5.121 5.066 5.108 107,752 +0.01(+0.25%)
Aug 23, 2012 4.970 5.104 4.970 5.096 252,129 +0.10(+2.01%)
Aug 22, 2012 4.983 5.033 4.970 4.995 132,738 -0.03(-0.58%)
Aug 21, 2012 5.054 5.096 5.000 5.025 196,433 -0.05(-0.99%)
Aug 20, 2012 5.079 5.104 5.058 5.075 104,132 -0.00(-0.08%)
Aug 17, 2012 5.083 5.108 5.071 5.079 78,349 +0.01(+0.16%)
Aug 16, 2012 5.058 5.071 5.025 5.071 110,688 +0.04(+0.82%)
Aug 15, 2012 5.104 5.104 5.021 5.029 143,136 -0.06(-1.12%)
Aug 14, 2012 5.124 5.124 5.061 5.086 117,109 -0.00(-0.08%)
Aug 13, 2012 5.086 5.136 5.086 5.090 91,769 +0.01(+0.24%)
Aug 10, 2012 5.153 5.153 5.037 5.078 140,545 -0.05(-0.97%)
Aug 09, 2012 5.074 5.128 5.066 5.128 109,089 +0.06(+1.23%)
Aug 08, 2012 5.078 5.078 5.016 5.066 67,760 +0.02(+0.33%)
Aug 07, 2012 5.037 5.057 5.016 5.049 167,709 +0.02(+0.41%)
Aug 06, 2012 5.012 5.043 5.008 5.028 112,380 +0.01(+0.16%)
Aug 03, 2012 5.020 5.041 5.012 5.020 88,927 +0.02(+0.37%)
Aug 02, 2012 5.008 5.016 4.974 5.001 101,416 -0.04(-0.70%)
Aug 01, 2012 4.999 5.037 5.037 5.037 132,544 +0.06(+1.25%)
Jul 31, 2012 4.987 4.999 4.954 4.974 63,714 -0.01(-0.25%)
Jul 30, 2012 4.979 4.987 4.954 4.987 115,610 +0.02(+0.42%)
Jul 27, 2012 4.983 4.987 4.941 4.966 113,309 +0.02(+0.33%)
Jul 26, 2012 4.974 4.979 4.912 4.950 105,808 +0.03(+0.67%)
Jul 25, 2012 4.892 4.916 4.854 4.916 94,050 +0.04(+0.76%)
Jul 24, 2012 4.912 4.912 4.846 4.879 116,467 -0.01(-0.25%)
Jul 23, 2012 4.871 4.900 4.838 4.892 161,823 -0.01(-0.25%)
Jul 20, 2012 4.908 4.912 4.887 4.904 96,124 -0.02(-0.34%)
Jul 19, 2012 4.958 4.958 4.892 4.921 130,285 +0.01(+0.17%)
Jul 18, 2012 4.916 4.925 4.875 4.912 129,053 +0.01(+0.25%)
Jul 17, 2012 4.916 4.916 4.851 4.900 134,152 +0.01(+0.25%)
Jul 16, 2012 4.871 4.896 4.863 4.887 98,903 -0.01(-0.25%)
Jul 13, 2012 4.896 4.908 4.871 4.900 153,223 -0.01(-0.25%)
Jul 12, 2012 4.771 4.987 4.763 4.912 239,642 +0.12(+2.42%)
Jul 11, 2012 4.904 4.908 4.780 4.796 134,070 -0.08(-1.68%)
Jul 10, 2012 4.907 4.927 4.862 4.878 141,260 -0.02(-0.50%)
Jul 09, 2012 4.829 4.960 4.829 4.903 225,881 +0.05(+1.10%)
Jul 06, 2012 4.817 4.874 4.759 4.849 78,503 -0.01(-0.25%)
Jul 05, 2012 4.829 4.911 4.825 4.862 206,289 -0.02(-0.34%)
Jul 03, 2012 4.796 4.882 4.796 4.878 69,224 +0.06(+1.19%)
Jul 02, 2012 4.689 4.821 4.689 4.821 91,890 +0.11(+2.35%)
Jun 29, 2012 4.718 4.751 4.710 4.710 150,711 +0.07(+1.41%)
Jun 28, 2012 4.632 4.652 4.607 4.644 108,906 -0.01(-0.26%)
Jun 27, 2012 4.628 4.661 4.595 4.656 97,307 +0.05(+1.07%)
Jun 26, 2012 4.558 4.632 4.558 4.607 151,832 +0.02(+0.45%)
Jun 25, 2012 4.615 4.619 4.570 4.587 98,634 -0.07(-1.41%)
Jun 22, 2012 4.615 4.661 4.607 4.652 87,434 +0.05(+0.98%)
Jun 21, 2012 4.656 4.656 4.599 4.607 190,154 -0.03(-0.62%)
Jun 20, 2012 4.628 4.636 4.599 4.636 118,419 +0.02(+0.53%)
Jun 19, 2012 4.537 4.611 4.550 4.611 93,590 +0.07(+1.63%)
Jun 18, 2012 4.533 4.560 4.517 4.537 229,892 -0.02(-0.45%)
Jun 15, 2012 4.554 4.570 4.521 4.558 178,932 +0.01(+0.18%)
Jun 14, 2012 4.504 4.550 4.504 4.550 177,695 +0.01(+0.18%)
Jun 13, 2012 4.550 4.566 4.525 4.541 176,604 -0.02(-0.52%)
Jun 12, 2012 4.618 4.618 4.549 4.565 134,673 -0.01(-0.18%)
Jun 11, 2012 4.589 4.594 4.561 4.573 167,462 +0.00(+0.00%)
Jun 08, 2012 4.516 4.634 4.508 4.573 85,888 +0.04(+0.90%)
Jun 07, 2012 4.504 4.581 4.504 4.532 183,494 +0.03(+0.63%)
Jun 06, 2012 4.435 4.510 4.435 4.504 112,813 +0.08(+1.84%)
Jun 05, 2012 4.374 4.447 4.374 4.423 153,123 +0.02(+0.37%)
Jun 04, 2012 4.496 4.512 4.382 4.406 235,121 -0.09(-1.99%)
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.