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 (%)
Oct 31, 2007 5.176 5.198 5.100 5.170 216,933 +0.01(+0.25%)
Oct 30, 2007 5.186 5.218 5.103 5.157 140,018 -0.06(-1.16%)
Oct 29, 2007 5.167 5.304 5.128 5.218 360,405 +0.04(+0.68%)
Oct 26, 2007 5.112 5.182 5.036 5.182 199,667 +0.05(+0.93%)
Oct 25, 2007 5.211 5.233 5.116 5.135 81,624 -0.05(-0.92%)
Oct 24, 2007 5.186 5.214 5.144 5.182 69,067 -0.06(-1.15%)
Oct 23, 2007 5.297 5.313 5.192 5.243 109,565 +0.00(+0.00%)
Oct 22, 2007 5.272 5.272 5.138 5.243 124,635 -0.05(-1.02%)
Oct 19, 2007 5.364 5.377 5.237 5.297 107,368 -0.08(-1.54%)
Oct 18, 2007 5.259 5.380 5.233 5.380 232,945 +0.05(+0.96%)
Oct 17, 2007 5.291 5.345 5.240 5.329 120,867 +0.04(+0.84%)
Oct 16, 2007 5.348 5.348 5.281 5.284 118,670 -0.09(-1.60%)
Oct 15, 2007 5.358 5.428 5.342 5.370 149,436 -0.03(-0.59%)
Oct 12, 2007 5.447 5.469 5.380 5.402 114,274 -0.04(-0.76%)
Oct 11, 2007 5.476 5.542 5.431 5.444 104,856 -0.06(-1.16%)
Oct 10, 2007 5.437 5.511 5.437 5.507 135,622 -0.02(-0.40%)
Oct 09, 2007 5.514 5.555 5.479 5.530 101,717 +0.05(+0.87%)
Oct 08, 2007 5.463 5.507 5.386 5.482 189,307 +0.00(+0.06%)
Oct 05, 2007 5.351 5.495 5.351 5.479 124,948 +0.15(+2.87%)
Oct 04, 2007 5.415 5.415 5.323 5.326 102,345 -0.07(-1.36%)
Oct 03, 2007 5.479 5.523 5.399 5.399 165,447 -0.06(-1.05%)
Oct 02, 2007 5.447 5.507 5.394 5.456 104,542 +0.04(+0.76%)
Oct 01, 2007 5.323 5.431 5.307 5.415 152,261 +0.08(+1.55%)
Sep 28, 2007 5.351 5.415 5.329 5.332 94,810 -0.02(-0.42%)
Sep 27, 2007 5.281 5.396 5.281 5.354 145,983 +0.03(+0.54%)
Sep 26, 2007 5.351 5.396 5.243 5.326 156,971 -0.03(-0.48%)
Sep 25, 2007 5.310 5.437 5.272 5.351 153,831 -0.00(-0.06%)
Sep 24, 2007 5.294 5.444 5.259 5.354 142,843 -0.07(-1.29%)
Sep 21, 2007 5.431 5.476 5.374 5.425 61,846 +0.06(+1.19%)
Sep 20, 2007 5.495 5.539 5.339 5.361 93,554 -0.13(-2.43%)
Sep 19, 2007 5.667 5.734 5.466 5.495 94,496 -0.10(-1.71%)
Sep 18, 2007 5.415 5.593 5.323 5.590 77,229 +0.18(+3.24%)
Sep 17, 2007 5.476 5.491 5.377 5.415 87,589 -0.02(-0.35%)
Sep 14, 2007 5.425 5.507 5.425 5.434 40,184 -0.11(-1.90%)
Sep 13, 2007 5.415 5.571 5.370 5.539 97,322 +0.09(+1.70%)
Sep 12, 2007 5.616 5.616 5.370 5.447 83,822 -0.27(-4.79%)
Sep 11, 2007 5.753 5.813 5.695 5.721 15,069 +0.00(+0.00%)
Sep 10, 2007 5.641 5.810 5.622 5.721 53,684 +0.11(+1.99%)
Sep 07, 2007 5.574 5.734 5.495 5.609 49,916 -0.08(-1.45%)
Sep 06, 2007 5.654 5.759 5.625 5.692 49,916 +0.01(+0.17%)
Sep 05, 2007 5.702 5.711 5.574 5.683 33,905 +0.01(+0.22%)
Sep 04, 2007 5.702 5.781 5.574 5.670 83,194 +0.01(+0.11%)
Aug 31, 2007 5.514 5.992 5.514 5.663 60,904 +0.21(+3.92%)
Aug 30, 2007 5.539 5.552 5.431 5.450 68,753 -0.22(-3.82%)
Aug 29, 2007 5.622 5.692 5.431 5.667 111,763 +0.08(+1.37%)
Aug 28, 2007 5.603 5.635 5.415 5.590 85,706 -0.04(-0.79%)
Aug 27, 2007 5.641 5.702 5.450 5.635 90,101 -0.06(-1.01%)
Aug 24, 2007 5.670 5.692 5.542 5.692 28,568 +0.05(+0.96%)
Aug 23, 2007 5.609 5.660 5.437 5.638 71,892 +0.03(+0.51%)
Aug 22, 2007 5.440 5.638 5.361 5.609 99,833 +0.17(+3.10%)
Aug 21, 2007 5.412 5.491 5.307 5.440 104,228 -0.05(-0.93%)
Aug 20, 2007 5.319 5.491 5.170 5.491 139,076 +0.26(+4.93%)
Aug 17, 2007 5.367 5.415 4.975 5.233 227,294 -0.04(-0.73%)
Aug 16, 2007 5.960 5.960 5.182 5.272 206,573 -0.72(-12.01%)
Aug 15, 2007 6.371 6.376 5.972 5.992 94,496 -0.38(-5.90%)
Aug 14, 2007 6.160 6.657 6.160 6.367 178,946 +0.21(+3.36%)
Aug 13, 2007 6.179 6.189 6.148 6.160 62,474 -0.02(-0.31%)
Aug 10, 2007 6.211 6.291 6.179 6.179 113,019 -0.06(-0.92%)
Aug 09, 2007 6.195 6.402 6.195 6.237 140,332 +0.05(+0.88%)
Aug 08, 2007 6.084 6.211 6.084 6.183 68,439 +0.07(+1.15%)
Aug 07, 2007 5.979 6.113 5.979 6.113 83,822 +0.12(+2.07%)
Aug 06, 2007 6.135 6.135 5.988 5.988 118,042 -0.15(-2.39%)
Aug 03, 2007 6.135 6.167 6.135 6.135 26,999 -0.03(-0.52%)
Aug 02, 2007 6.211 6.215 6.167 6.167 253,979 -0.04(-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.