Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

N/A 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, 2021 9.770 9.890 9.770 9.810 30,925 -0.01(-0.10%)
Mar 30, 2021 9.800 9.820 9.750 9.820 14,604 +0.00(+0.00%)
Mar 29, 2021 9.700 9.840 9.700 9.820 77,961 +0.06(+0.61%)
Mar 26, 2021 9.700 9.780 9.670 9.760 32,200 +0.08(+0.83%)
Mar 25, 2021 9.680 9.700 9.670 9.680 21,073 +0.00(+0.00%)
Mar 24, 2021 9.660 9.750 9.660 9.680 21,866 +0.01(+0.10%)
Mar 23, 2021 9.770 9.770 9.670 9.670 13,311 -0.08(-0.82%)
Mar 22, 2021 9.760 9.780 9.720 9.750 16,780 +0.03(+0.31%)
Mar 19, 2021 9.660 9.734 9.660 9.720 19,000 +0.00(+0.00%)
Mar 18, 2021 9.740 9.780 9.700 9.720 30,711 -0.16(-1.62%)
Mar 17, 2021 9.800 9.888 9.800 9.880 12,008 +0.05(+0.51%)
Mar 16, 2021 9.890 9.890 9.800 9.830 45,341 -0.04(-0.41%)
Mar 15, 2021 9.780 9.870 9.780 9.870 29,558 +0.08(+0.82%)
Mar 12, 2021 9.690 9.810 9.690 9.790 31,000 +0.04(+0.41%)
Mar 11, 2021 9.780 9.810 9.750 9.750 32,214 -0.00(-0.01%)
Mar 10, 2021 9.725 9.760 9.700 9.751 38,039 +0.05(+0.52%)
Mar 09, 2021 9.630 9.720 9.630 9.700 37,223 +0.12(+1.25%)
Mar 08, 2021 9.600 9.650 9.570 9.580 31,369 -0.01(-0.10%)
Mar 05, 2021 9.600 9.700 9.500 9.590 55,700 +0.04(+0.42%)
Mar 04, 2021 9.620 9.680 9.540 9.550 56,242 -0.11(-1.14%)
Mar 03, 2021 9.660 9.680 9.620 9.660 20,817 -0.03(-0.31%)
Mar 02, 2021 9.710 9.710 9.620 9.690 17,293 +0.01(+0.10%)
Mar 01, 2021 9.600 9.740 9.600 9.680 53,085 +0.10(+1.04%)
Feb 26, 2021 9.640 9.651 9.520 9.580 35,100 -0.06(-0.62%)
Feb 25, 2021 9.650 9.680 9.600 9.640 46,834 -0.06(-0.62%)
Feb 24, 2021 9.600 9.710 9.600 9.700 51,513 +0.07(+0.73%)
Feb 23, 2021 9.620 9.640 9.570 9.630 28,886 -0.05(-0.52%)
Feb 22, 2021 9.600 9.730 9.534 9.680 23,911 -0.03(-0.31%)
Feb 19, 2021 9.760 9.790 9.700 9.710 37,100 -0.04(-0.41%)
Feb 18, 2021 9.770 9.795 9.730 9.750 13,194 -0.11(-1.12%)
Feb 17, 2021 9.800 9.870 9.800 9.860 23,139 -0.01(-0.10%)
Feb 16, 2021 9.840 9.890 9.800 9.870 39,047 +0.03(+0.30%)
Feb 12, 2021 9.780 9.867 9.780 9.840 14,400 +0.05(+0.51%)
Feb 11, 2021 9.750 9.790 9.750 9.790 52,363 +0.04(+0.41%)
Feb 10, 2021 9.710 9.770 9.690 9.750 45,505 +0.04(+0.41%)
Feb 09, 2021 9.700 9.720 9.680 9.710 22,190 +0.01(+0.10%)
Feb 08, 2021 9.700 9.730 9.670 9.700 27,456 +0.00(+0.00%)
Feb 05, 2021 9.680 9.710 9.660 9.700 25,800 +0.04(+0.41%)
Feb 04, 2021 9.620 9.680 9.600 9.660 18,173 +0.03(+0.31%)
Feb 03, 2021 9.600 9.668 9.570 9.630 32,715 +0.02(+0.21%)
Feb 02, 2021 9.560 9.630 9.560 9.610 31,539 +0.06(+0.63%)
Feb 01, 2021 9.480 9.570 9.450 9.550 37,633 +0.08(+0.84%)
Jan 29, 2021 9.570 9.570 9.400 9.470 36,100 -0.11(-1.15%)
Jan 28, 2021 9.550 9.650 9.450 9.580 52,730 +0.07(+0.74%)
Jan 27, 2021 9.610 9.620 9.510 9.510 29,351 -0.14(-1.45%)
Jan 26, 2021 9.690 9.779 9.570 9.650 97,915 -0.03(-0.31%)
Jan 25, 2021 9.780 9.780 9.610 9.680 31,108 -0.10(-1.02%)
Jan 22, 2021 9.760 9.840 9.760 9.780 24,500 -0.03(-0.31%)
Jan 21, 2021 9.800 9.815 9.790 9.810 31,701 -0.05(-0.51%)
Jan 20, 2021 9.810 9.890 9.750 9.860 16,654 +0.06(+0.61%)
Jan 19, 2021 9.950 9.950 9.750 9.800 34,060 +0.03(+0.31%)
Jan 15, 2021 9.750 9.840 9.750 9.770 22,600 -0.03(-0.31%)
Jan 14, 2021 9.730 9.830 9.730 9.800 47,701 +0.07(+0.72%)
Jan 13, 2021 9.680 9.755 9.680 9.730 20,527 +0.03(+0.31%)
Jan 12, 2021 9.630 9.730 9.577 9.700 31,042 +0.06(+0.62%)
Jan 11, 2021 9.600 9.660 9.541 9.640 24,835 -0.04(-0.41%)
Jan 08, 2021 9.690 9.705 9.610 9.680 42,000 -0.01(-0.10%)
Jan 07, 2021 9.680 9.759 9.680 9.690 29,762 -0.01(-0.10%)
Jan 06, 2021 9.540 9.720 9.499 9.700 41,735 +0.11(+1.15%)
Jan 05, 2021 9.620 9.655 9.480 9.590 37,812 -0.07(-0.72%)
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.