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 (%)
Sep 27, 2013 5.436 5.436 5.382 5.413 150,076 -0.01(-0.25%)
Sep 26, 2013 5.431 5.459 5.404 5.427 95,182 +0.03(+0.50%)
Sep 25, 2013 5.427 5.436 5.395 5.400 122,155 -0.01(-0.25%)
Sep 24, 2013 5.368 5.427 5.368 5.413 81,181 +0.01(+0.25%)
Sep 23, 2013 5.377 5.413 5.359 5.400 59,845 +0.02(+0.42%)
Sep 20, 2013 5.400 5.418 5.377 5.377 133,408 -0.03(-0.59%)
Sep 19, 2013 5.404 5.413 5.377 5.409 122,093 +0.03(+0.51%)
Sep 18, 2013 5.286 5.391 5.286 5.381 122,199 +0.09(+1.63%)
Sep 17, 2013 5.332 5.332 5.295 5.295 85,884 -0.03(-0.51%)
Sep 16, 2013 5.350 5.363 5.300 5.322 123,532 +0.00(+0.00%)
Sep 13, 2013 5.313 5.322 5.304 5.322 88,207 +0.01(+0.26%)
Sep 12, 2013 5.291 5.322 5.286 5.309 98,437 +0.02(+0.43%)
Sep 11, 2013 5.263 5.300 5.263 5.286 62,190 +0.00(+0.04%)
Sep 10, 2013 5.257 5.320 5.257 5.284 90,753 +0.04(+0.69%)
Sep 09, 2013 5.194 5.248 5.194 5.248 83,077 +0.05(+0.87%)
Sep 06, 2013 5.234 5.243 5.198 5.203 152,677 -0.04(-0.69%)
Sep 05, 2013 5.207 5.239 5.207 5.239 69,658 +0.02(+0.43%)
Sep 04, 2013 5.167 5.221 5.167 5.216 64,623 +0.04(+0.70%)
Sep 03, 2013 5.212 5.216 5.158 5.180 102,021 +0.02(+0.44%)
Aug 30, 2013 5.167 5.167 5.122 5.158 84,831 +0.01(+0.26%)
Aug 29, 2013 5.113 5.158 5.113 5.144 84,656 +0.00(+0.09%)
Aug 28, 2013 5.158 5.171 5.108 5.140 104,270 +0.00(+0.09%)
Aug 27, 2013 5.185 5.194 5.135 5.135 179,059 -0.09(-1.73%)
Aug 26, 2013 5.221 5.234 5.216 5.225 68,032 +0.00(+0.09%)
Aug 23, 2013 5.189 5.230 5.175 5.221 82,234 +0.03(+0.61%)
Aug 22, 2013 5.180 5.203 5.140 5.189 129,277 +0.03(+0.52%)
Aug 21, 2013 5.176 5.230 5.144 5.162 101,626 -0.02(-0.35%)
Aug 20, 2013 5.126 5.198 5.126 5.180 73,938 +0.03(+0.52%)
Aug 19, 2013 5.198 5.225 5.140 5.153 115,125 -0.07(-1.30%)
Aug 16, 2013 5.225 5.230 5.212 5.221 73,521 +0.00(+0.09%)
Aug 15, 2013 5.194 5.225 5.194 5.216 99,475 -0.05(-0.94%)
Aug 14, 2013 5.279 5.306 5.266 5.266 111,171 -0.03(-0.64%)
Aug 13, 2013 5.286 5.304 5.268 5.300 94,962 +0.00(+0.00%)
Aug 12, 2013 5.241 5.301 5.241 5.300 46,715 +0.02(+0.34%)
Aug 09, 2013 5.232 5.331 5.232 5.282 114,266 +0.01(+0.26%)
Aug 08, 2013 5.344 5.353 5.228 5.268 177,656 -0.04(-0.68%)
Aug 07, 2013 5.327 5.353 5.295 5.304 96,897 -0.02(-0.42%)
Aug 06, 2013 5.376 5.376 5.318 5.327 169,741 -0.06(-1.08%)
Aug 05, 2013 5.407 5.407 5.349 5.385 78,142 -0.00(-0.00%)
Aug 02, 2013 5.394 5.425 5.371 5.385 80,854 -0.02(-0.33%)
Aug 01, 2013 5.376 5.425 5.376 5.403 82,647 +0.05(+0.92%)
Jul 31, 2013 5.344 5.371 5.331 5.353 90,245 +0.03(+0.59%)
Jul 30, 2013 5.331 5.374 5.322 5.322 90,460 -0.01(-0.17%)
Jul 29, 2013 5.318 5.358 5.318 5.331 101,480 -0.01(-0.25%)
Jul 26, 2013 5.380 5.380 5.340 5.344 104,290 -0.05(-0.91%)
Jul 25, 2013 5.331 5.398 5.309 5.394 152,990 +0.03(+0.50%)
Jul 24, 2013 5.371 5.376 5.344 5.367 149,872 +0.01(+0.25%)
Jul 23, 2013 5.286 5.376 5.286 5.353 135,847 +0.07(+1.36%)
Jul 22, 2013 5.318 5.322 5.268 5.282 129,021 -0.00(-0.06%)
Jul 19, 2013 5.286 5.295 5.268 5.285 73,899 -0.03(-0.62%)
Jul 18, 2013 5.246 5.326 5.246 5.318 201,039 +0.08(+1.54%)
Jul 17, 2013 5.232 5.250 5.228 5.237 101,804 -0.00(-0.09%)
Jul 16, 2013 5.286 5.286 5.215 5.241 141,354 -0.04(-0.76%)
Jul 15, 2013 5.264 5.295 5.241 5.282 104,793 +0.01(+0.26%)
Jul 12, 2013 5.259 5.286 5.246 5.268 117,829 +0.00(+0.09%)
Jul 11, 2013 5.197 5.268 5.192 5.264 174,089 +0.12(+2.35%)
Jul 10, 2013 5.165 5.206 5.143 5.143 108,983 -0.05(-0.91%)
Jul 09, 2013 5.185 5.194 5.168 5.190 157,266 -0.01(-0.17%)
Jul 08, 2013 5.208 5.217 5.185 5.199 79,578 +0.02(+0.34%)
Jul 05, 2013 5.172 5.199 5.154 5.181 120,122 +0.02(+0.35%)
Jul 03, 2013 5.190 5.190 5.132 5.163 78,653 -0.03(-0.51%)
Jul 02, 2013 5.221 5.221 5.172 5.190 82,090 -0.04(-0.68%)
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.