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 (%)
Mar 31, 2011 4.766 4.828 4.759 4.795 111,998 -0.02(-0.38%)
Mar 30, 2011 4.868 4.871 4.803 4.813 98,490 -0.01(-0.30%)
Mar 29, 2011 4.824 4.853 4.817 4.828 113,489 +0.03(+0.60%)
Mar 28, 2011 4.784 4.821 4.779 4.799 89,796 +0.01(+0.15%)
Mar 25, 2011 4.759 4.792 4.710 4.792 157,265 +0.05(+1.14%)
Mar 24, 2011 4.727 4.774 4.698 4.737 98,540 +0.02(+0.46%)
Mar 23, 2011 4.662 4.719 4.644 4.716 97,796 +0.00(+0.08%)
Mar 22, 2011 4.741 4.741 4.672 4.712 39,586 -0.01(-0.23%)
Mar 21, 2011 4.680 4.723 4.665 4.723 52,647 +0.10(+2.11%)
Mar 18, 2011 4.582 4.662 4.582 4.625 96,158 +0.04(+0.95%)
Mar 17, 2011 4.589 4.604 4.499 4.582 129,011 +0.07(+1.60%)
Mar 16, 2011 4.672 4.687 4.398 4.510 515,060 -0.14(-3.11%)
Mar 15, 2011 4.625 4.737 4.615 4.654 122,588 -0.08(-1.75%)
Mar 14, 2011 4.759 4.792 4.730 4.737 88,094 -0.07(-1.55%)
Mar 11, 2011 4.824 4.853 4.781 4.812 77,700 +0.01(+0.12%)
Mar 10, 2011 4.828 4.831 4.770 4.806 98,194 +0.01(+0.15%)
Mar 09, 2011 4.817 4.853 4.792 4.799 153,374 -0.06(-1.17%)
Mar 08, 2011 4.845 4.931 4.824 4.856 126,323 -0.01(-0.29%)
Mar 07, 2011 4.885 4.974 4.859 4.870 128,548 +0.01(+0.15%)
Mar 04, 2011 4.845 4.877 4.816 4.863 69,542 +0.04(+0.74%)
Mar 03, 2011 4.841 4.859 4.788 4.827 123,453 +0.01(+0.15%)
Mar 02, 2011 4.777 4.831 4.777 4.820 104,991 +0.01(+0.15%)
Mar 01, 2011 4.852 4.856 4.802 4.813 94,214 -0.01(-0.30%)
Feb 28, 2011 4.798 4.831 4.791 4.827 80,863 +0.05(+1.13%)
Feb 25, 2011 4.784 4.806 4.748 4.773 155,060 +0.02(+0.45%)
Feb 24, 2011 4.702 4.777 4.702 4.752 94,607 +0.03(+0.61%)
Feb 23, 2011 4.802 4.816 4.705 4.723 153,499 -0.05(-1.05%)
Feb 22, 2011 4.813 4.824 4.755 4.773 111,084 -0.02(-0.45%)
Feb 18, 2011 4.766 4.795 4.763 4.795 99,632 +0.01(+0.15%)
Feb 17, 2011 4.745 4.788 4.738 4.788 87,121 +0.06(+1.21%)
Feb 16, 2011 4.716 4.766 4.702 4.730 120,752 +0.00(+0.00%)
Feb 15, 2011 4.716 4.788 4.680 4.730 239,917 -0.04(-0.90%)
Feb 14, 2011 4.741 4.776 4.716 4.773 108,544 +0.02(+0.45%)
Feb 11, 2011 4.863 4.863 4.684 4.752 98,888 +0.05(+1.10%)
Feb 10, 2011 4.694 4.722 4.673 4.700 105,248 -0.00(-0.03%)
Feb 09, 2011 4.694 4.709 4.682 4.702 117,347 -0.00(-0.06%)
Feb 08, 2011 4.658 4.704 4.658 4.704 122,563 +0.04(+0.84%)
Feb 07, 2011 4.676 4.696 4.647 4.665 108,043 +0.01(+0.15%)
Feb 04, 2011 4.615 4.679 4.615 4.658 115,990 +0.01(+0.31%)
Feb 03, 2011 4.651 4.679 4.612 4.644 142,356 -0.01(-0.23%)
Feb 02, 2011 4.637 4.704 4.637 4.654 182,370 +0.00(+0.08%)
Feb 01, 2011 4.647 4.665 4.630 4.651 148,080 +0.01(+0.31%)
Jan 31, 2011 4.619 4.651 4.619 4.637 65,221 +0.05(+1.01%)
Jan 28, 2011 4.662 4.676 4.569 4.590 103,530 -0.01(-0.31%)
Jan 27, 2011 4.566 4.619 4.566 4.605 103,465 +0.05(+1.01%)
Jan 26, 2011 4.622 4.644 4.555 4.558 143,362 -0.02(-0.54%)
Jan 25, 2011 4.622 4.622 4.573 4.583 120,402 -0.01(-0.31%)
Jan 24, 2011 4.583 4.601 4.576 4.598 101,515 +0.03(+0.62%)
Jan 21, 2011 4.519 4.569 4.494 4.569 95,521 +0.08(+1.74%)
Jan 20, 2011 4.445 4.498 4.427 4.491 104,834 +0.01(+0.16%)
Jan 19, 2011 4.498 4.523 4.466 4.484 85,539 -0.03(-0.71%)
Jan 18, 2011 4.555 4.583 4.484 4.516 167,712 -0.05(-1.01%)
Jan 14, 2011 4.573 4.608 4.555 4.562 107,341 -0.03(-0.69%)
Jan 13, 2011 4.594 4.647 4.562 4.594 207,277 +0.03(+0.70%)
Jan 12, 2011 4.583 4.622 4.544 4.562 149,808 +0.05(+1.04%)
Jan 11, 2011 4.667 4.670 4.469 4.515 150,650 +0.00(+0.00%)
Jan 10, 2011 4.529 4.529 4.494 4.515 83,808 -0.02(-0.47%)
Jan 07, 2011 4.465 4.540 4.465 4.536 141,129 +0.05(+1.02%)
Jan 06, 2011 4.578 4.578 4.437 4.490 187,603 +0.06(+1.35%)
Jan 05, 2011 4.377 4.444 4.370 4.430 120,089 +0.02(+0.48%)
Jan 04, 2011 4.384 4.416 4.384 4.409 139,154 -0.00(-0.08%)
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.