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 (%)
Apr 30, 2009 2.383 2.421 2.373 2.383 134,621 +0.01(+0.27%)
Apr 29, 2009 2.325 2.386 2.325 2.376 260,917 +0.05(+2.33%)
Apr 28, 2009 2.281 2.325 2.268 2.322 326,446 +0.03(+1.25%)
Apr 27, 2009 2.287 2.348 2.262 2.293 316,676 -0.03(-1.23%)
Apr 24, 2009 2.316 2.348 2.309 2.322 425,661 +0.02(+0.83%)
Apr 23, 2009 2.242 2.303 2.236 2.303 128,892 +0.07(+3.29%)
Apr 22, 2009 2.214 2.290 2.185 2.230 178,990 +0.01(+0.29%)
Apr 21, 2009 2.147 2.265 2.131 2.223 319,056 +0.06(+2.95%)
Apr 20, 2009 2.198 2.211 2.150 2.160 179,198 -0.10(-4.37%)
Apr 17, 2009 2.217 2.265 2.211 2.258 190,239 +0.03(+1.29%)
Apr 16, 2009 2.214 2.230 2.134 2.230 130,135 +0.04(+1.60%)
Apr 15, 2009 2.134 2.195 2.134 2.195 113,571 +0.04(+2.07%)
Apr 14, 2009 2.128 2.193 2.128 2.150 85,627 -0.03(-1.46%)
Apr 13, 2009 2.109 2.182 2.109 2.182 227,620 +0.04(+1.63%)
Apr 09, 2009 2.176 2.179 2.137 2.147 211,198 +0.05(+2.59%)
Apr 08, 2009 2.039 2.093 2.039 2.093 135,911 +0.06(+2.82%)
Apr 07, 2009 2.048 2.067 2.016 2.035 109,694 -0.07(-3.47%)
Apr 06, 2009 2.070 2.112 2.067 2.109 157,363 -0.02(-0.75%)
Apr 03, 2009 2.102 2.141 2.080 2.125 209,612 -0.01(-0.60%)
Apr 02, 2009 2.074 2.141 2.074 2.137 85,615 +0.07(+3.55%)
Apr 01, 2009 1.984 2.096 1.975 2.064 67,739 +0.02(+0.93%)
Mar 31, 2009 2.007 2.055 1.991 2.045 66,050 +0.05(+2.39%)
Mar 30, 2009 1.994 2.004 1.946 1.997 200,838 -0.07(-3.39%)
Mar 26, 2009 2.048 2.070 2.023 2.067 97,252 +0.03(+1.56%)
Mar 25, 2009 2.039 2.051 1.914 2.035 139,810 +0.02(+0.79%)
Mar 24, 2009 1.975 2.058 1.975 2.019 119,527 +0.01(+0.32%)
Mar 23, 2009 1.991 2.023 1.956 2.013 141,974 +0.10(+5.33%)
Mar 20, 2009 1.943 1.951 1.892 1.911 107,748 -0.05(-2.76%)
Mar 19, 2009 1.965 1.972 1.940 1.965 77,606 +0.02(+1.15%)
Mar 18, 2009 1.911 1.955 1.867 1.943 112,058 +0.01(+0.33%)
Mar 17, 2009 1.895 1.943 1.867 1.937 138,404 +0.04(+1.84%)
Mar 16, 2009 1.895 1.956 1.895 1.902 141,531 +0.05(+2.93%)
Mar 13, 2009 1.835 1.873 1.835 1.847 0 +0.02(+1.05%)
Mar 12, 2009 1.742 1.828 1.730 1.828 123,997 +0.08(+4.74%)
Mar 11, 2009 1.739 1.771 1.733 1.746 116,105 -0.03(-1.62%)
Mar 10, 2009 1.675 1.803 1.675 1.774 198,945 +0.11(+6.78%)
Mar 09, 2009 1.644 1.707 1.644 1.662 140,388 -0.02(-1.02%)
Mar 06, 2009 1.669 1.733 1.660 1.679 0 -0.09(-5.05%)
Mar 05, 2009 1.816 1.828 1.660 1.768 60,132 -0.10(-5.26%)
Mar 04, 2009 1.854 1.877 1.832 1.866 92,556 +0.05(+2.69%)
Mar 02, 2009 1.940 1.940 1.809 1.817 304,178 -0.18(-9.02%)
Feb 27, 2009 1.959 1.997 1.921 1.997 0 +0.01(+0.48%)
Feb 26, 2009 1.984 2.023 1.984 1.988 100,109 +0.01(+0.32%)
Feb 25, 2009 1.972 1.988 1.898 1.981 135,001 -0.00(-0.16%)
Feb 24, 2009 1.956 1.984 1.857 1.984 154,914 +0.06(+2.97%)
Feb 23, 2009 2.105 2.118 1.854 1.927 182,287 -0.14(-6.92%)
Feb 20, 2009 2.070 2.070 1.898 2.070 238,617 -0.03(-1.22%)
Feb 19, 2009 2.204 2.211 2.077 2.096 114,278 -0.11(-5.05%)
Feb 18, 2009 2.242 2.242 2.134 2.207 96,885 -0.03(-1.28%)
Feb 17, 2009 2.236 2.236 2.125 2.236 120,453 -0.03(-1.27%)
Feb 13, 2009 2.239 2.277 2.239 2.265 50,070 -0.01(-0.42%)
Feb 12, 2009 2.214 2.274 2.207 2.274 257,156 +0.01(+0.42%)
Feb 11, 2009 2.239 2.277 2.233 2.265 111,920 -0.00(-0.14%)
Feb 10, 2009 2.341 2.376 2.246 2.268 225,708 -0.11(-4.68%)
Feb 09, 2009 2.344 2.389 2.341 2.379 165,620 -0.00(-0.00%)
Feb 06, 2009 2.348 2.386 2.341 2.379 137,622 +0.06(+2.40%)
Feb 05, 2009 2.274 2.325 2.274 2.324 107,333 +0.01(+0.62%)
Feb 04, 2009 2.341 2.363 2.309 2.309 77,229 -0.03(-1.36%)
Feb 03, 2009 2.284 2.341 2.284 2.341 61,987 +0.04(+1.66%)
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.