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 28, 2018 7.512 7.531 7.462 7.481 52,559 -0.03(-0.42%)
Feb 27, 2018 7.575 7.582 7.493 7.512 25,811 -0.08(-1.08%)
Feb 26, 2018 7.525 7.600 7.525 7.594 37,831 +0.06(+0.84%)
Feb 23, 2018 7.537 7.575 7.474 7.531 36,928 -0.01(-0.17%)
Feb 22, 2018 7.544 7.582 7.494 7.544 50,355 +0.05(+0.67%)
Feb 21, 2018 7.531 7.600 7.493 7.493 43,218 -0.03(-0.34%)
Feb 20, 2018 7.550 7.569 7.474 7.519 107,881 -0.07(-0.91%)
Feb 16, 2018 7.588 7.588 7.588 0 +0.05(+0.67%)
Feb 15, 2018 7.474 7.556 7.468 7.537 41,212 +0.10(+1.36%)
Feb 14, 2018 7.342 7.455 7.298 7.437 34,484 +0.04(+0.60%)
Feb 13, 2018 7.361 7.418 7.361 7.392 63,934 -0.01(-0.09%)
Feb 12, 2018 7.323 7.411 7.323 7.399 60,010 +0.07(+0.95%)
Feb 09, 2018 7.481 7.481 7.229 7.329 132,846 -0.14(-1.89%)
Feb 08, 2018 7.525 7.531 7.399 7.470 117,303 -0.07(-0.95%)
Feb 07, 2018 7.599 7.599 7.599 7.542 76,168 -0.05(-0.66%)
Feb 06, 2018 7.385 7.592 7.329 7.592 24,359 +0.17(+2.28%)
Feb 05, 2018 7.674 7.718 7.373 7.423 110,927 -0.31(-4.06%)
Feb 02, 2018 7.768 7.768 7.705 7.737 99,002 -0.08(-0.96%)
Feb 01, 2018 7.812 7.831 7.774 7.812 52,136 -0.03(-0.40%)
Jan 31, 2018 7.824 7.843 7.787 7.843 93,412 +0.01(+0.08%)
Jan 30, 2018 7.881 7.881 7.824 7.837 83,642 -0.07(-0.87%)
Jan 29, 2018 7.950 7.950 7.881 7.906 50,791 -0.06(-0.79%)
Jan 26, 2018 7.937 7.969 7.906 7.969 64,696 +0.03(+0.40%)
Jan 25, 2018 7.937 7.956 7.900 7.937 81,236 +0.01(+0.08%)
Jan 24, 2018 7.950 7.969 7.919 7.931 58,986 +0.00(+0.00%)
Jan 23, 2018 7.875 7.937 7.875 7.931 59,506 +0.06(+0.76%)
Jan 22, 2018 7.850 7.881 7.831 7.872 75,341 +0.02(+0.20%)
Jan 19, 2018 7.818 7.856 7.810 7.856 83,540 +0.04(+0.48%)
Jan 18, 2018 7.818 7.845 7.787 7.818 71,538 -0.02(-0.24%)
Jan 17, 2018 7.831 7.875 7.793 7.837 66,923 +0.00(+0.00%)
Jan 16, 2018 7.837 7.853 7.804 7.837 61,939 +0.02(+0.24%)
Jan 12, 2018 7.818 7.818 7.818 0 -0.02(-0.24%)
Jan 11, 2018 7.787 7.837 7.781 7.837 62,113 +0.04(+0.50%)
Jan 10, 2018 7.767 7.798 7.735 7.798 36,664 +0.01(+0.08%)
Jan 09, 2018 7.729 7.810 7.717 7.792 144,933 +0.05(+0.65%)
Jan 08, 2018 7.698 7.748 7.673 7.742 31,098 +0.06(+0.81%)
Jan 05, 2018 7.648 7.717 7.623 7.679 43,372 +0.03(+0.33%)
Jan 04, 2018 7.617 7.654 7.585 7.654 32,772 +0.04(+0.57%)
Jan 03, 2018 7.579 7.610 7.548 7.610 69,929 +0.01(+0.17%)
Jan 02, 2018 7.592 7.607 7.548 7.598 67,191 +0.02(+0.25%)
Dec 29, 2017 7.579 7.579 7.579 0 +0.01(+0.17%)
Dec 28, 2017 7.585 7.585 7.510 7.567 52,550 +0.01(+0.08%)
Dec 27, 2017 7.560 7.598 7.542 7.560 46,358 -0.01(-0.08%)
Dec 26, 2017 7.573 7.585 7.548 7.567 44,993 -0.05(-0.66%)
Dec 22, 2017 7.554 7.617 7.554 7.617 59,752 +0.04(+0.58%)
Dec 21, 2017 7.535 7.573 7.529 7.573 63,412 +0.03(+0.41%)
Dec 20, 2017 7.535 7.548 7.523 7.542 65,419 +0.01(+0.08%)
Dec 19, 2017 7.535 7.548 7.504 7.535 71,571 +0.00(+0.00%)
Dec 18, 2017 7.535 7.560 7.513 7.535 34,396 +0.03(+0.42%)
Dec 15, 2017 7.479 7.529 7.410 7.504 97,791 +0.03(+0.33%)
Dec 14, 2017 7.504 7.534 7.479 7.479 30,413 -0.04(-0.56%)
Dec 13, 2017 7.521 7.577 7.472 7.521 78,120 +0.02(+0.33%)
Dec 12, 2017 7.459 7.497 7.434 7.496 78,119 +0.02(+0.33%)
Dec 11, 2017 7.459 7.496 7.453 7.472 40,548 +0.01(+0.08%)
Dec 08, 2017 7.465 7.496 7.447 7.465 76,762 +0.01(+0.17%)
Dec 07, 2017 7.409 7.478 7.395 7.453 49,029 +0.02(+0.25%)
Dec 06, 2017 7.409 7.440 7.387 7.434 112,166 +0.00(+0.00%)
Dec 05, 2017 7.416 7.453 7.403 7.434 17,900 +0.01(+0.08%)
Dec 04, 2017 7.453 7.453 7.453 7.428 48,997 +0.00(+0.00%)
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.