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, 2005 7.231 7.243 7.116 7.243 801,494 -0.05(-0.70%)
Feb 25, 2005 7.310 7.329 7.231 7.294 1,061,438 -0.03(-0.43%)
Feb 24, 2005 7.285 7.358 7.262 7.326 638,244 +0.04(+0.57%)
Feb 23, 2005 7.377 7.438 7.256 7.285 2,023,984 -0.10(-1.29%)
Feb 22, 2005 7.406 7.419 7.371 7.380 1,458,261 -0.03(-0.39%)
Feb 18, 2005 7.409 7.428 7.406 7.409 315,825 +0.00(+0.00%)
Feb 17, 2005 7.438 7.470 7.396 7.409 942,140 -0.05(-0.73%)
Feb 16, 2005 7.454 7.470 7.419 7.463 579,223 +0.00(+0.00%)
Feb 15, 2005 7.434 7.473 7.409 7.463 856,434 +0.04(+0.60%)
Feb 14, 2005 7.422 7.438 7.406 7.419 766,646 +0.01(+0.13%)
Feb 11, 2005 7.409 7.431 7.406 7.409 1,529,525 +0.00(+0.00%)
Feb 10, 2005 7.422 7.425 7.406 7.409 4,111,071 -0.04(-0.56%)
Feb 09, 2005 7.552 7.556 7.434 7.450 1,390,763 -0.13(-1.76%)
Feb 08, 2005 7.581 7.619 7.508 7.584 2,481,084 -0.00(-0.04%)
Feb 07, 2005 7.485 7.597 7.422 7.587 1,979,718 +0.05(+0.72%)
Feb 04, 2005 7.482 7.578 7.454 7.533 1,403,321 +0.02(+0.25%)
Feb 03, 2005 7.514 7.530 7.438 7.514 1,798,888 +0.00(+0.00%)
Feb 02, 2005 7.454 7.530 7.431 7.514 1,278,372 +0.03(+0.38%)
Feb 01, 2005 7.422 7.485 7.406 7.485 1,697,171 +0.04(+0.47%)
Jan 31, 2005 7.415 7.450 7.406 7.450 2,599,754 +0.00(+0.04%)
Jan 28, 2005 7.447 7.447 7.406 7.447 2,106,237 -0.00(-0.04%)
Jan 27, 2005 7.406 7.460 7.189 7.450 3,520,232 +0.04(+0.60%)
Jan 26, 2005 7.454 7.470 7.329 7.406 22,908,354 -0.06(-0.77%)
Jan 25, 2005 7.533 7.645 7.422 7.463 3,146,327 -0.05(-0.72%)
Jan 24, 2005 7.788 7.788 7.415 7.517 1,646,626 -0.32(-4.07%)
Jan 21, 2005 7.868 7.900 7.772 7.836 986,720 -0.03(-0.40%)
Jan 20, 2005 7.890 8.011 7.616 7.868 1,968,103 -0.02(-0.20%)
Jan 19, 2005 7.836 7.944 7.772 7.884 2,710,262 +0.05(+0.61%)
Jan 18, 2005 7.696 7.868 7.597 7.836 2,017,077 +0.14(+1.78%)
Jan 14, 2005 7.702 7.708 7.613 7.699 535,585 +0.01(+0.08%)
Jan 13, 2005 7.798 7.826 7.626 7.692 979,185 -0.08(-1.07%)
Jan 12, 2005 7.747 7.849 7.715 7.775 1,301,290 +0.03(+0.37%)
Jan 11, 2005 7.645 7.842 7.645 7.747 782,029 +0.10(+1.33%)
Jan 10, 2005 7.648 7.657 7.610 7.645 411,892 +0.00(+0.00%)
Jan 07, 2005 7.485 7.702 7.485 7.645 1,248,547 +0.11(+1.39%)
Jan 06, 2005 7.852 7.852 7.536 7.540 750,321 -0.34(-4.36%)
Jan 05, 2005 7.944 7.944 7.852 7.884 642,639 -0.06(-0.76%)
Jan 04, 2005 7.966 8.021 7.938 7.944 1,635,324 -0.02(-0.28%)
Jan 03, 2005 7.963 8.043 7.915 7.966 1,440,052 +0.02(+0.20%)
Dec 31, 2004 7.900 8.008 7.896 7.951 464,634 +0.05(+0.69%)
Dec 30, 2004 7.798 7.935 7.775 7.896 430,100 +0.07(+0.90%)
Dec 29, 2004 7.769 7.845 7.766 7.826 602,454 +0.07(+0.90%)
Dec 28, 2004 7.629 7.817 7.629 7.756 291,024 +0.13(+1.67%)
Dec 27, 2004 7.708 7.708 7.581 7.629 1,824,631 -0.04(-0.50%)
Dec 23, 2004 7.836 7.852 7.667 7.667 589,897 -0.17(-2.15%)
Dec 22, 2004 7.823 7.861 7.763 7.836 398,706 +0.00(+0.00%)
Dec 21, 2004 7.820 7.865 7.756 7.836 400,276 +0.00(+0.00%)
Dec 20, 2004 7.903 7.903 7.769 7.836 381,125 -0.06(-0.81%)
Dec 17, 2004 7.954 7.963 7.766 7.900 1,252,629 -0.05(-0.68%)
Dec 16, 2004 7.836 7.995 7.728 7.954 957,837 +0.12(+1.50%)
Dec 15, 2004 7.947 7.947 7.759 7.836 1,385,740 -0.08(-1.01%)
Dec 14, 2004 8.024 8.027 7.884 7.915 1,093,146 -0.12(-1.55%)
Dec 13, 2004 7.858 8.250 7.858 8.040 1,428,750 +0.17(+2.19%)
Dec 10, 2004 7.657 7.919 7.642 7.868 849,527 +0.20(+2.62%)
Dec 09, 2004 7.657 7.740 7.616 7.667 1,333,940 +0.01(+0.12%)
Dec 08, 2004 7.581 7.661 7.457 7.657 640,755 -0.05(-0.66%)
Dec 07, 2004 7.578 7.724 7.549 7.708 743,414 +0.13(+1.68%)
Dec 06, 2004 7.632 7.642 7.549 7.581 616,896 -0.05(-0.71%)
Dec 03, 2004 7.829 7.833 7.565 7.635 839,481 -0.20(-2.60%)
Dec 02, 2004 7.667 7.909 7.629 7.839 583,304 +0.17(+2.24%)
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.