Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 2.277 2.328 2.262 2.303 175,371 -0.00(-0.14%)
Jan 30, 2009 2.332 2.332 2.233 2.306 0 +0.01(+0.56%)
Jan 29, 2009 2.341 2.341 2.234 2.293 67,233 -0.07(-3.10%)
Jan 28, 2009 2.357 2.370 2.277 2.367 132,935 +0.05(+2.06%)
Jan 27, 2009 2.233 2.325 2.233 2.319 204,495 +0.09(+3.85%)
Jan 26, 2009 2.144 2.242 2.144 2.233 57,646 +0.07(+3.09%)
Jan 23, 2009 2.055 2.188 2.055 2.166 125,388 +0.06(+3.03%)
Jan 22, 2009 2.128 2.128 2.074 2.102 92,477 -0.03(-1.34%)
Jan 21, 2009 2.105 2.137 2.067 2.131 157,762 +0.05(+2.29%)
Jan 20, 2009 2.191 2.191 2.042 2.083 131,836 -0.11(-4.94%)
Jan 16, 2009 2.207 2.230 2.156 2.191 274,868 +0.00(+0.00%)
Jan 15, 2009 2.182 2.195 2.109 2.191 208,306 +0.01(+0.29%)
Jan 14, 2009 2.290 2.290 2.156 2.185 142,215 -0.14(-6.03%)
Jan 13, 2009 2.297 2.341 2.277 2.325 274,620 -0.02(-0.68%)
Jan 12, 2009 2.363 2.386 2.309 2.341 125,011 +0.00(+0.00%)
Jan 09, 2009 2.469 2.469 2.341 2.341 155,589 -0.10(-4.05%)
Jan 08, 2009 2.405 2.440 2.357 2.440 97,435 +0.02(+0.92%)
Jan 07, 2009 2.497 2.497 2.357 2.418 183,703 -0.08(-3.07%)
Jan 06, 2009 2.469 2.494 2.443 2.494 105,035 +0.06(+2.62%)
Jan 05, 2009 2.446 2.491 2.395 2.430 254,123 +0.02(+0.66%)
Jan 02, 2009 2.287 2.414 2.277 2.414 0 +0.15(+6.46%)
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.