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 (%)
May 28, 2010 3.671 3.687 3.601 3.671 145,591 +0.02(+0.64%)
May 27, 2010 3.627 3.654 3.588 3.647 98,098 +0.13(+3.65%)
May 26, 2010 3.564 3.608 3.514 3.519 1,203 +0.02(+0.70%)
May 25, 2010 3.475 3.494 3.386 3.494 179,426 -0.04(-1.13%)
May 24, 2010 3.571 3.594 3.528 3.534 105,725 -0.01(-0.37%)
May 21, 2010 3.391 3.548 3.238 3.548 277,624 +0.07(+2.01%)
May 20, 2010 3.481 3.521 3.471 3.478 162,508 -0.15(-4.04%)
May 19, 2010 3.704 3.704 3.588 3.624 150,138 -0.05(-1.45%)
May 18, 2010 3.804 3.804 3.618 3.677 134,339 -0.05(-1.43%)
May 17, 2010 3.787 3.794 3.674 3.731 172,482 -0.04(-1.15%)
May 14, 2010 3.774 3.907 3.691 3.774 283,197 -0.12(-2.99%)
May 13, 2010 3.897 3.927 3.864 3.890 149,203 +0.00(+0.09%)
May 12, 2010 3.864 3.897 3.837 3.887 168,680 +0.06(+1.67%)
May 11, 2010 3.836 3.849 3.800 3.823 244,812 +0.05(+1.31%)
May 10, 2010 3.732 3.820 3.713 3.773 343,815 +0.21(+5.82%)
May 07, 2010 3.665 3.688 3.539 3.566 193,555 -0.03(-0.82%)
May 06, 2010 3.998 3.998 3.437 3.595 714,309 -0.41(-10.21%)
May 05, 2010 4.040 4.081 4.001 4.004 140,504 -0.12(-2.88%)
May 04, 2010 4.179 4.179 4.113 4.123 90,494 -0.07(-1.57%)
May 03, 2010 4.175 4.200 4.169 4.189 97,980 +0.02(+0.47%)
Apr 30, 2010 4.189 4.231 4.169 4.169 126,710 -0.05(-1.09%)
Apr 29, 2010 4.297 4.297 4.205 4.215 106,780 -0.03(-0.62%)
Apr 28, 2010 4.228 4.274 4.208 4.241 93,768 +0.01(+0.16%)
Apr 27, 2010 4.261 4.314 4.218 4.235 143,493 -0.01(-0.23%)
Apr 26, 2010 4.202 4.291 4.172 4.245 276,718 +0.03(+0.78%)
Apr 23, 2010 4.258 4.258 4.185 4.212 217,942 -0.02(-0.39%)
Apr 22, 2010 4.189 4.235 4.172 4.228 85,469 +0.04(+0.94%)
Apr 21, 2010 4.149 4.202 4.149 4.189 111,508 +0.02(+0.47%)
Apr 20, 2010 4.172 4.189 4.143 4.169 109,365 +0.03(+0.72%)
Apr 19, 2010 4.143 4.162 4.100 4.139 77,990 +0.02(+0.48%)
Apr 16, 2010 4.146 4.146 4.083 4.119 76,345 -0.02(-0.40%)
Apr 15, 2010 4.205 4.205 4.086 4.136 166,439 -0.04(-1.03%)
Apr 14, 2010 4.218 4.251 4.129 4.179 104,632 +0.01(+0.26%)
Apr 13, 2010 4.188 4.240 4.165 4.168 111,194 -0.05(-1.16%)
Apr 12, 2010 4.148 4.224 4.148 4.217 116,645 +0.08(+1.98%)
Apr 09, 2010 4.148 4.148 4.126 4.135 56,728 -0.00(-0.08%)
Apr 08, 2010 4.093 4.139 4.093 4.139 113,234 +0.07(+1.69%)
Apr 07, 2010 4.086 4.114 4.060 4.070 61,675 +0.01(+0.16%)
Apr 06, 2010 4.090 4.090 4.057 4.063 89,068 -0.02(-0.40%)
Apr 05, 2010 4.119 4.119 4.041 4.080 107,768 -0.03(-0.72%)
Apr 01, 2010 4.070 4.109 4.109 4.109 93,605 +0.11(+2.78%)
Mar 31, 2010 4.080 4.093 3.998 3.998 109,909 -0.05(-1.21%)
Mar 30, 2010 4.077 4.083 4.011 4.047 113,809 -0.01(-0.16%)
Mar 29, 2010 4.083 4.112 4.034 4.054 174,371 +0.03(+0.81%)
Mar 26, 2010 3.936 4.050 3.936 4.021 75,327 +0.02(+0.57%)
Mar 25, 2010 4.044 4.050 3.992 3.998 128,239 +0.00(+0.08%)
Mar 24, 2010 4.027 4.034 3.992 3.995 114,051 -0.00(-0.08%)
Mar 23, 2010 4.014 4.027 3.992 3.998 95,764 +0.02(+0.49%)
Mar 22, 2010 3.988 4.024 3.937 3.978 77,465 +0.00(+0.00%)
Mar 19, 2010 4.027 4.034 3.952 3.978 99,698 -0.02(-0.57%)
Mar 18, 2010 4.031 4.041 3.975 4.001 76,095 +0.00(+0.08%)
Mar 17, 2010 4.011 4.041 3.985 3.998 114,635 +0.00(+0.08%)
Mar 16, 2010 3.998 4.005 3.965 3.995 74,409 +0.01(+0.25%)
Mar 15, 2010 3.984 3.988 3.965 3.985 64,104 +0.02(+0.41%)
Mar 12, 2010 3.982 4.027 3.959 3.969 73,584 +0.01(+0.21%)
Mar 11, 2010 3.975 3.995 3.956 3.960 80,056 +0.00(+0.04%)
Mar 10, 2010 4.014 4.054 3.923 3.959 238,659 -0.03(-0.80%)
Mar 09, 2010 4.000 4.023 3.978 3.991 79,985 +0.02(+0.41%)
Mar 08, 2010 3.962 4.000 3.955 3.974 102,960 +0.04(+0.91%)
Mar 05, 2010 3.923 3.952 3.903 3.939 74,812 +0.06(+1.59%)
Mar 04, 2010 3.861 3.913 3.861 3.877 102,679 -0.01(-0.17%)
Mar 03, 2010 3.965 4.000 3.884 3.884 195,068 -0.05(-1.15%)
Mar 02, 2010 3.923 3.945 3.877 3.929 113,386 +0.06(+1.51%)
Mar 01, 2010 3.858 3.962 3.825 3.871 122,696 +0.07(+1.79%)
Feb 26, 2010 3.819 3.838 3.793 3.803 108,694 +0.04(+1.03%)
Feb 25, 2010 3.803 3.825 3.748 3.764 116,801 -0.04(-0.94%)
Feb 24, 2010 3.858 3.858 3.748 3.799 145,170 +0.05(+1.38%)
Feb 23, 2010 3.757 3.780 3.728 3.748 180,499 +0.01(+0.35%)
Feb 22, 2010 3.748 3.751 3.725 3.735 106,402 +0.03(+0.70%)
Feb 19, 2010 3.735 3.748 3.683 3.709 108,380 -0.00(-0.09%)
Feb 18, 2010 3.663 3.731 3.647 3.712 158,320 +0.04(+1.15%)
Feb 17, 2010 3.728 3.741 3.654 3.670 128,859 -0.01(-0.35%)
Feb 16, 2010 3.696 3.702 3.644 3.683 64,605 +0.04(+0.98%)
Feb 12, 2010 3.663 3.647 3.647 3.647 133,566 -0.02(-0.44%)
Feb 11, 2010 3.660 3.670 3.615 3.663 159,962 +0.03(+0.71%)
Feb 10, 2010 3.628 3.637 3.585 3.637 140,935 +0.05(+1.29%)
Feb 09, 2010 3.495 3.594 3.485 3.591 189,386 +0.13(+3.81%)
Feb 08, 2010 3.424 3.479 3.405 3.459 242,105 +0.04(+1.13%)
Feb 05, 2010 3.665 3.707 3.389 3.421 525,299 -0.25(-6.91%)
Feb 04, 2010 3.752 3.752 3.649 3.675 164,321 -0.06(-1.55%)
Feb 03, 2010 3.755 3.755 3.700 3.732 115,086 -0.00(-0.09%)
Feb 02, 2010 3.688 3.736 3.673 3.736 196,381 +0.08(+2.29%)
Feb 01, 2010 3.626 3.665 3.582 3.652 176,690 +0.09(+2.52%)
Jan 29, 2010 3.517 3.614 3.514 3.562 256,245 -0.02(-0.54%)
Jan 28, 2010 3.617 3.675 3.575 3.582 340,346 +0.00(+0.09%)
Jan 27, 2010 3.797 3.851 3.514 3.578 502,271 -0.20(-5.19%)
Jan 26, 2010 3.742 3.855 3.742 3.774 137,931 +0.00(+0.00%)
Jan 25, 2010 3.861 3.883 3.774 3.774 133,834 -0.03(-0.84%)
Jan 22, 2010 3.838 3.861 3.749 3.806 198,199 -0.02(-0.59%)
Jan 21, 2010 3.819 3.867 3.777 3.829 211,434 +0.03(+0.85%)
Jan 20, 2010 3.806 3.848 3.781 3.797 135,907 -0.01(-0.17%)
Jan 19, 2010 3.874 3.900 3.787 3.803 272,107 -0.05(-1.34%)
Jan 15, 2010 3.932 3.855 3.855 3.855 149,745 -0.05(-1.31%)
Jan 14, 2010 3.954 3.986 3.906 3.906 135,381 -0.03(-0.73%)
Jan 13, 2010 3.948 3.951 3.893 3.935 161,529 +0.02(+0.60%)
Jan 12, 2010 3.969 3.969 3.883 3.912 164,050 -0.04(-1.05%)
Jan 11, 2010 4.010 4.010 3.943 3.953 129,579 -0.00(-0.08%)
Jan 08, 2010 3.963 3.982 3.909 3.956 125,441 -0.01(-0.16%)
Jan 07, 2010 3.937 3.978 3.921 3.963 114,818 +0.05(+1.30%)
Jan 06, 2010 3.899 3.921 3.854 3.912 152,120 +0.01(+0.33%)
Jan 05, 2010 3.838 3.899 3.838 3.899 119,966 +0.08(+2.17%)
Jan 04, 2010 3.819 3.838 3.794 3.816 115,119 +0.06(+1.61%)
Dec 31, 2009 3.877 3.755 3.755 3.755 260,571 -0.09(-2.45%)
Dec 30, 2009 3.816 3.854 3.797 3.850 78,655 +0.01(+0.22%)
Dec 29, 2009 3.857 3.867 3.819 3.841 171,114 -0.04(-0.90%)
Dec 28, 2009 3.943 3.950 3.842 3.877 86,070 -0.03(-0.65%)
Dec 24, 2009 3.896 3.947 3.892 3.902 102,712 +0.06(+1.58%)
Dec 23, 2009 3.892 3.892 3.801 3.841 138,897 -0.01(-0.25%)
Dec 22, 2009 3.813 3.892 3.803 3.851 182,139 +0.07(+1.81%)
Dec 21, 2009 3.787 3.810 3.746 3.783 131,133 +0.04(+1.09%)
Dec 18, 2009 3.829 3.832 3.733 3.742 183,295 -0.06(-1.45%)
Dec 17, 2009 3.800 3.857 3.768 3.797 144,749 -0.06(-1.57%)
Dec 16, 2009 3.963 3.982 3.848 3.857 157,570 -0.06(-1.46%)
Dec 15, 2009 3.915 3.959 3.889 3.915 138,034 +0.02(+0.49%)
Dec 14, 2009 3.924 3.950 3.873 3.896 149,326 +0.04(+0.99%)
Dec 11, 2009 3.832 3.902 3.813 3.857 148,224 +0.08(+1.99%)
Dec 10, 2009 3.813 3.816 3.762 3.782 101,594 +0.04(+1.06%)
Dec 09, 2009 3.889 3.889 3.733 3.743 164,097 -0.14(-3.53%)
Dec 08, 2009 3.931 4.316 3.816 3.880 131,306 -0.00(-0.08%)
Dec 07, 2009 3.950 3.959 3.867 3.883 128,418 -0.04(-1.14%)
Dec 04, 2009 3.982 4.010 3.908 3.927 110,121 +0.01(+0.33%)
Dec 03, 2009 3.966 3.994 3.896 3.915 182,375 -0.03(-0.81%)
Dec 02, 2009 3.953 4.007 3.924 3.947 164,703 +0.03(+0.81%)
Dec 01, 2009 3.950 3.963 3.896 3.915 163,805 +0.00(+0.00%)
Nov 30, 2009 3.886 3.953 3.870 3.915 179,471 +0.03(+0.74%)
Nov 27, 2009 3.806 3.902 3.806 3.886 63,654 -0.01(-0.33%)
Nov 25, 2009 3.819 3.902 3.806 3.899 187,539 +0.16(+4.17%)
Nov 24, 2009 3.791 3.902 3.743 3.743 180,479 -0.01(-0.17%)
Nov 23, 2009 3.638 3.877 3.638 3.749 212,312 -0.02(-0.51%)
Nov 20, 2009 3.800 3.822 3.727 3.768 101,334 -0.01(-0.17%)
Nov 19, 2009 3.912 3.915 3.765 3.775 304,643 -0.14(-3.58%)
Nov 18, 2009 3.813 3.934 3.803 3.915 384,739 +0.13(+3.36%)
Nov 17, 2009 3.775 3.819 3.689 3.787 198,210 +0.03(+0.76%)
Nov 16, 2009 3.692 3.778 3.654 3.759 213,502 +0.05(+1.46%)
Nov 13, 2009 3.603 3.742 3.603 3.705 166,496 +0.11(+3.01%)
Nov 12, 2009 3.650 3.689 3.596 3.596 164,505 -0.07(-1.83%)
Nov 11, 2009 3.599 3.673 3.599 3.663 147,898 +0.07(+2.04%)
Nov 10, 2009 3.644 3.644 3.577 3.590 128,374 -0.07(-1.91%)
Nov 09, 2009 3.628 3.669 3.622 3.660 199,657 +0.09(+2.50%)
Nov 06, 2009 3.599 3.631 3.536 3.571 144,287 -0.03(-0.71%)
Nov 05, 2009 3.510 3.619 3.510 3.596 147,540 +0.08(+2.26%)
Nov 04, 2009 3.526 3.654 3.517 3.517 264,267 +0.00(+0.09%)
Nov 03, 2009 3.462 3.513 3.424 3.513 122,195 +0.05(+1.42%)
Nov 02, 2009 3.399 3.564 3.396 3.464 277,948 +0.08(+2.31%)
Oct 30, 2009 3.657 3.663 3.360 3.386 381,536 -0.29(-7.81%)
Oct 29, 2009 3.749 3.778 3.638 3.673 257,181 -0.02(-0.43%)
Oct 28, 2009 3.784 3.784 3.685 3.689 246,384 -0.12(-3.10%)
Oct 27, 2009 3.771 3.806 3.743 3.806 249,954 +0.05(+1.27%)
Oct 26, 2009 3.791 3.822 3.743 3.759 108,407 -0.03(-0.84%)
Oct 23, 2009 3.783 3.810 3.774 3.791 152,048 -0.01(-0.24%)
Oct 22, 2009 3.768 3.819 3.743 3.800 139,305 +0.05(+1.44%)
Oct 21, 2009 3.736 3.771 3.725 3.746 122,547 +0.03(+0.68%)
Oct 20, 2009 3.748 3.749 3.704 3.720 133,676 -0.07(-1.85%)
Oct 19, 2009 3.752 3.826 3.743 3.791 182,604 +0.07(+1.88%)
Oct 16, 2009 3.717 3.733 3.701 3.720 120,305 +0.00(+0.09%)
Oct 15, 2009 3.673 3.724 3.673 3.717 187,194 +0.04(+1.21%)
Oct 14, 2009 3.669 3.689 3.654 3.673 135,302 +0.01(+0.26%)
Oct 13, 2009 3.701 3.704 3.641 3.663 225,504 -0.03(-0.69%)
Oct 12, 2009 3.669 3.704 3.657 3.689 125,853 +0.06(+1.58%)
Oct 09, 2009 3.644 3.644 3.615 3.631 97,874 -0.01(-0.26%)
Oct 08, 2009 3.609 3.654 3.593 3.641 109,276 +0.04(+1.06%)
Oct 07, 2009 3.558 3.609 3.552 3.603 128,126 +0.06(+1.62%)
Oct 06, 2009 3.619 3.641 3.510 3.545 399,306 -0.07(-2.02%)
Oct 05, 2009 3.574 3.619 3.552 3.619 155,517 +0.06(+1.63%)
Oct 02, 2009 3.517 3.564 3.510 3.561 142,705 +0.01(+0.34%)
Oct 01, 2009 3.517 3.568 3.517 3.548 148,767 +0.01(+0.26%)
Sep 30, 2009 3.571 3.650 3.533 3.539 318,654 +0.00(+0.01%)
Sep 29, 2009 3.657 3.657 3.539 3.539 189,435 -0.12(-3.22%)
Sep 28, 2009 3.631 3.663 3.615 3.657 162,480 +0.06(+1.77%)
Sep 25, 2009 3.564 3.606 3.539 3.593 105,974 +0.05(+1.35%)
Sep 24, 2009 3.485 3.660 3.478 3.545 391,755 -0.10(-2.79%)
Sep 23, 2009 3.676 3.689 3.634 3.647 199,459 +0.00(+0.09%)
Sep 22, 2009 3.583 3.679 3.583 3.644 209,496 +0.06(+1.69%)
Sep 21, 2009 3.612 3.634 3.577 3.583 193,002 -0.03(-0.79%)
Sep 18, 2009 3.619 3.644 3.606 3.612 202,404 -0.04(-1.13%)
Sep 17, 2009 3.641 3.654 3.593 3.654 261,115 +0.02(+0.53%)
Sep 16, 2009 3.590 3.666 3.571 3.634 236,272 +0.08(+2.33%)
Sep 15, 2009 3.533 3.564 3.504 3.552 186,892 +0.04(+1.27%)
Sep 14, 2009 3.472 3.574 3.462 3.507 211,198 +0.02(+0.64%)
Sep 11, 2009 3.485 3.517 3.460 3.485 154,035 +0.03(+0.83%)
Sep 10, 2009 3.424 3.482 3.402 3.456 168,034 +0.05(+1.50%)
Sep 09, 2009 3.466 3.482 3.332 3.405 397,799 -0.09(-2.64%)
Sep 08, 2009 3.459 3.523 3.443 3.497 185,266 +0.03(+0.92%)
Sep 04, 2009 3.440 3.466 3.389 3.466 167,149 +0.02(+0.65%)
Sep 03, 2009 3.345 3.459 3.345 3.443 195,447 +0.10(+2.95%)
Sep 02, 2009 3.313 3.376 3.310 3.345 152,020 +0.04(+1.08%)
Sep 01, 2009 3.300 3.383 3.294 3.309 158,606 +0.01(+0.27%)
Aug 31, 2009 3.313 3.364 3.287 3.300 225,583 -0.01(-0.38%)
Aug 28, 2009 3.335 3.339 3.294 3.313 156,176 +0.00(+0.10%)
Aug 27, 2009 3.239 3.316 3.236 3.310 166,973 +0.04(+1.37%)
Aug 26, 2009 3.268 3.290 3.236 3.265 233,858 -0.00(-0.10%)
Aug 25, 2009 3.294 3.294 3.236 3.268 196,866 +0.02(+0.49%)
Aug 24, 2009 3.236 3.282 3.236 3.252 394,254 -0.00(-0.10%)
Aug 21, 2009 3.294 3.373 3.239 3.255 339,528 -0.01(-0.39%)
Aug 20, 2009 3.297 3.310 3.252 3.268 218,896 -0.05(-1.54%)
Aug 19, 2009 3.389 3.462 3.284 3.319 330,408 -0.05(-1.61%)
Aug 18, 2009 3.303 3.392 3.303 3.373 170,574 +0.03(+0.76%)
Aug 17, 2009 3.128 3.364 3.128 3.348 271,019 -0.05(-1.59%)
Aug 14, 2009 3.440 3.449 3.341 3.402 186,497 -0.03(-0.74%)
Aug 13, 2009 3.376 3.520 3.345 3.427 186,117 +0.05(+1.51%)
Aug 12, 2009 3.386 3.411 3.316 3.376 202,718 +0.04(+1.24%)
Aug 11, 2009 3.338 3.357 3.271 3.335 327,956 -0.01(-0.19%)
Aug 10, 2009 3.313 3.345 3.297 3.341 205,905 +0.02(+0.58%)
Aug 07, 2009 3.316 3.335 3.281 3.322 291,416 +0.03(+0.87%)
Aug 06, 2009 3.262 3.319 3.233 3.294 126,540 +0.06(+1.97%)
Aug 05, 2009 3.239 3.262 3.192 3.230 196,650 -0.04(-1.27%)
Aug 04, 2009 3.249 3.290 3.239 3.271 207,842 +0.03(+0.98%)
Aug 03, 2009 3.195 3.320 3.195 3.239 324,534 +0.07(+2.11%)
Jul 31, 2009 3.208 3.227 3.163 3.173 268,894 +0.05(+1.74%)
Jul 30, 2009 3.099 3.214 3.099 3.118 293,435 +0.06(+1.87%)
Jul 29, 2009 3.134 3.140 3.039 3.061 257,482 -0.06(-1.94%)
Jul 28, 2009 3.118 3.130 3.045 3.122 251,894 +0.01(+0.31%)
Jul 27, 2009 3.074 3.166 3.058 3.112 362,270 +0.03(+1.13%)
Jul 24, 2009 3.052 3.125 3.042 3.077 171,572 +0.03(+1.12%)
Jul 23, 2009 2.997 3.061 2.972 3.043 227,564 +0.07(+2.29%)
Jul 22, 2009 2.946 2.988 2.911 2.975 191,030 +0.00(+0.11%)
Jul 21, 2009 2.994 3.004 2.962 2.972 196,270 -0.02(-0.53%)
Jul 20, 2009 2.930 2.988 2.930 2.988 208,388 +0.06(+1.96%)
Jul 17, 2009 2.924 2.943 2.921 2.930 152,594 -0.02(-0.54%)
Jul 16, 2009 2.946 2.959 2.921 2.946 132,762 +0.00(+0.00%)
Jul 15, 2009 2.966 2.997 2.922 2.946 187,009 -0.02(-0.75%)
Jul 14, 2009 2.899 2.969 2.879 2.969 217,803 +0.07(+2.42%)
Jul 13, 2009 2.899 2.905 2.880 2.899 199,189 +0.05(+1.68%)
Jul 10, 2009 2.803 2.867 2.803 2.851 145,361 +0.08(+2.76%)
Jul 07, 2009 2.825 2.825 2.758 2.774 87,806 -0.05(-1.80%)
Jul 06, 2009 2.819 2.825 2.781 2.825 185,633 +0.02(+0.80%)
Jul 02, 2009 2.841 2.844 2.781 2.803 148,617 -0.06(-2.11%)
Jul 01, 2009 2.835 2.889 2.835 2.864 153,370 +0.02(+0.67%)
Jun 30, 2009 2.864 2.867 2.800 2.844 112,937 -0.01(-0.22%)
Jun 29, 2009 2.857 2.860 2.813 2.851 150,780 +0.02(+0.67%)
Jun 26, 2009 2.848 2.848 2.806 2.832 99,023 -0.07(-2.52%)
Jun 09, 2009 2.844 2.905 2.765 2.905 379,034 +0.08(+2.93%)
Jun 08, 2009 2.809 2.835 2.800 2.822 311,399 -0.01(-0.45%)
Jun 05, 2009 2.844 2.854 2.800 2.835 221,382 +0.04(+1.37%)
Jun 04, 2009 2.771 2.797 2.717 2.797 110,805 +0.05(+1.74%)
Jun 03, 2009 2.816 2.816 2.730 2.749 239,713 -0.07(-2.60%)
Jun 02, 2009 2.771 2.822 2.727 2.822 278,953 +0.05(+1.84%)
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.