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 29, 2008 4.529 4.584 4.494 4.561 68,753 -0.03(-0.62%)
Feb 28, 2008 4.555 4.638 4.539 4.590 126,832 -0.01(-0.28%)
Feb 27, 2008 4.590 4.631 4.523 4.603 102,659 +0.04(+0.77%)
Feb 26, 2008 4.507 4.577 4.507 4.568 113,019 +0.04(+0.91%)
Feb 25, 2008 4.558 4.558 4.415 4.526 172,354 +0.02(+0.49%)
Feb 22, 2008 4.482 4.529 4.447 4.504 131,855 -0.01(-0.28%)
Feb 21, 2008 4.596 4.628 4.466 4.517 134,508 -0.07(-1.46%)
Feb 20, 2008 4.555 4.647 4.545 4.584 124,948 -0.03(-0.69%)
Feb 19, 2008 4.740 4.740 4.584 4.615 60,355 -0.05(-1.16%)
Feb 18, 2008 4.663 4.727 4.574 4.670 0 +0.00(+0.00%)
Feb 15, 2008 4.663 4.727 4.574 4.670 122,123 -0.01(-0.14%)
Feb 14, 2008 4.756 4.756 4.609 4.676 108,623 -0.04(-0.88%)
Feb 13, 2008 4.791 4.797 4.663 4.717 134,367 -0.08(-1.59%)
Feb 12, 2008 4.829 4.829 4.752 4.794 79,898 -0.00(-0.07%)
Feb 11, 2008 4.813 4.854 4.721 4.797 141,167 -0.00(-0.07%)
Feb 08, 2008 4.778 4.905 4.778 4.800 106,897 +0.03(+0.53%)
Feb 07, 2008 4.740 4.826 4.717 4.775 72,520 -0.04(-0.86%)
Feb 06, 2008 4.791 4.848 4.752 4.816 118,670 -0.02(-0.33%)
Feb 05, 2008 4.858 4.858 4.752 4.832 101,717 -0.03(-0.52%)
Feb 04, 2008 4.874 4.886 4.842 4.858 76,422 +0.02(+0.33%)
Feb 01, 2008 4.889 4.889 4.816 4.842 130,285 +0.00(+0.00%)
Jan 31, 2008 4.762 4.848 4.692 4.842 149,562 +0.06(+1.27%)
Jan 30, 2008 4.746 4.823 4.714 4.781 138,448 +0.01(+0.20%)
Jan 29, 2008 4.730 4.775 4.730 4.772 94,810 +0.06(+1.35%)
Jan 28, 2008 4.644 4.797 4.612 4.708 191,190 +0.07(+1.58%)
Jan 25, 2008 4.651 4.692 4.622 4.635 62,474 +0.00(+0.07%)
Jan 24, 2008 4.565 4.651 4.549 4.631 134,053 +0.03(+0.62%)
Jan 23, 2008 4.443 4.641 4.364 4.603 108,623 +0.14(+3.14%)
Jan 22, 2008 4.332 4.545 4.332 4.463 206,259 -0.15(-3.18%)
Jan 21, 2008 4.625 4.657 4.555 4.609 0 +0.00(+0.00%)
Jan 18, 2008 4.625 4.657 4.555 4.609 111,810 +0.02(+0.49%)
Jan 17, 2008 4.775 4.775 4.536 4.587 186,936 -0.14(-2.90%)
Jan 16, 2008 4.756 4.775 4.702 4.724 89,398 -0.01(-0.20%)
Jan 15, 2008 4.743 4.803 4.730 4.733 125,576 -0.08(-1.72%)
Jan 14, 2008 4.772 4.816 4.740 4.816 86,020 +0.05(+1.14%)
Jan 11, 2008 4.781 4.781 4.702 4.762 86,334 -0.05(-0.99%)
Jan 10, 2008 4.724 4.845 4.698 4.810 148,146 +0.03(+0.67%)
Jan 09, 2008 4.781 4.803 4.673 4.778 158,854 -0.07(-1.45%)
Jan 08, 2008 4.823 4.864 4.768 4.848 147,907 +0.04(+0.86%)
Jan 07, 2008 4.858 4.858 4.749 4.807 180,202 -0.06(-1.24%)
Jan 04, 2008 4.928 4.928 4.778 4.867 213,323 -0.06(-1.29%)
Jan 03, 2008 4.889 4.966 4.842 4.931 109,251 +0.08(+1.75%)
Jan 02, 2008 4.858 4.909 4.791 4.846 140,332 +0.01(+0.23%)
Jan 01, 2008 4.727 4.953 4.689 4.835 501,679 +0.00(+0.00%)
Dec 31, 2007 4.727 4.953 4.689 4.835 501,679 +0.06(+1.20%)
Dec 28, 2007 4.749 4.842 4.698 4.778 241,421 +0.04(+0.81%)
Dec 27, 2007 4.737 4.823 4.638 4.740 335,290 -0.05(-1.06%)
Dec 26, 2007 4.746 4.807 4.727 4.791 274,071 +0.03(+0.67%)
Dec 24, 2007 4.660 4.773 4.635 4.759 170,784 +0.06(+1.29%)
Dec 21, 2007 4.606 4.717 4.603 4.698 389,916 +0.08(+1.72%)
Dec 20, 2007 4.584 4.768 4.514 4.619 382,067 +0.03(+0.69%)
Dec 19, 2007 4.676 4.686 4.545 4.587 379,556 -0.07(-1.44%)
Dec 18, 2007 4.778 4.778 4.561 4.654 415,973 +0.00(+0.07%)
Dec 17, 2007 4.823 4.823 4.651 4.651 254,920 -0.19(-3.88%)
Dec 14, 2007 4.800 4.842 4.727 4.838 209,713 +0.00(+0.00%)
Dec 13, 2007 4.905 4.950 4.778 4.838 169,842 -0.10(-2.00%)
Dec 12, 2007 4.966 5.023 4.800 4.937 367,940 +0.02(+0.39%)
Dec 11, 2007 5.007 5.046 4.826 4.918 363,858 -0.08(-1.53%)
Dec 10, 2007 4.940 5.058 4.905 4.995 188,365 +0.02(+0.45%)
Dec 07, 2007 4.947 5.059 4.947 4.972 234,514 +0.01(+0.13%)
Dec 06, 2007 4.848 4.966 4.810 4.966 339,999 +0.10(+2.07%)
Dec 05, 2007 4.880 4.937 4.858 4.865 227,435 +0.01(+0.29%)
Dec 04, 2007 4.816 4.918 4.768 4.851 272,501 -0.02(-0.33%)
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.