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 (%)
Nov 30, 2010 4.334 4.372 4.306 4.309 73,663 -0.03(-0.73%)
Nov 29, 2010 4.323 4.379 4.292 4.341 177,920 +0.04(+0.81%)
Nov 26, 2010 4.337 4.351 4.288 4.306 40,277 -0.02(-0.49%)
Nov 24, 2010 4.316 4.327 4.327 4.327 194,695 +0.08(+1.91%)
Nov 23, 2010 4.274 4.274 4.225 4.246 108,741 -0.05(-1.07%)
Nov 22, 2010 4.292 4.299 4.232 4.292 96,192 +0.00(+0.08%)
Nov 19, 2010 4.278 4.292 4.229 4.288 111,404 +0.01(+0.16%)
Nov 18, 2010 4.313 4.320 4.281 4.281 91,967 +0.06(+1.49%)
Nov 17, 2010 4.225 4.267 4.201 4.218 140,217 +0.02(+0.42%)
Nov 16, 2010 4.267 4.278 4.085 4.201 240,634 -0.08(-1.88%)
Nov 15, 2010 4.341 4.341 4.201 4.281 229,122 -0.02(-0.52%)
Nov 12, 2010 4.362 4.390 4.260 4.303 188,607 -0.10(-2.27%)
Nov 11, 2010 4.358 4.425 4.358 4.404 93,775 -0.01(-0.16%)
Nov 10, 2010 4.421 4.498 4.383 4.411 175,352 -0.06(-1.25%)
Nov 09, 2010 4.519 4.530 4.428 4.467 98,394 -0.01(-0.21%)
Nov 08, 2010 4.518 4.521 4.424 4.476 117,161 -0.05(-1.00%)
Nov 05, 2010 4.497 4.525 4.469 4.521 115,994 +0.06(+1.32%)
Nov 04, 2010 4.445 4.473 4.442 4.462 75,731 +0.04(+0.94%)
Nov 03, 2010 4.442 4.442 4.393 4.421 59,749 -0.01(-0.24%)
Nov 02, 2010 4.466 4.466 4.386 4.431 76,155 +0.01(+0.24%)
Nov 01, 2010 4.341 4.435 4.341 4.421 161,657 +0.08(+1.84%)
Oct 29, 2010 4.358 4.358 4.278 4.341 170,391 -0.01(-0.16%)
Oct 28, 2010 4.421 4.421 4.341 4.348 92,951 -0.03(-0.79%)
Oct 27, 2010 4.355 4.382 4.306 4.382 113,645 +0.02(+0.40%)
Oct 25, 2010 4.369 4.379 4.323 4.365 228,108 -0.00(-0.08%)
Oct 22, 2010 4.365 4.389 4.344 4.369 63,378 +0.00(+0.00%)
Oct 21, 2010 4.376 4.382 4.362 4.369 111,387 -0.00(-0.08%)
Oct 20, 2010 4.330 4.389 4.320 4.372 121,117 +0.07(+1.61%)
Oct 19, 2010 4.282 4.365 4.276 4.303 100,090 -0.02(-0.40%)
Oct 18, 2010 4.337 4.410 4.254 4.320 205,684 -0.03(-0.80%)
Oct 15, 2010 4.386 4.386 4.313 4.355 120,213 -0.01(-0.32%)
Oct 14, 2010 4.389 4.400 4.348 4.369 104,202 -0.01(-0.16%)
Oct 13, 2010 4.376 4.414 4.376 4.376 112,933 +0.00(+0.02%)
Oct 12, 2010 4.316 4.426 4.309 4.375 105,398 +0.02(+0.40%)
Oct 11, 2010 4.385 4.399 4.351 4.357 113,867 -0.01(-0.32%)
Oct 08, 2010 4.371 4.382 4.313 4.371 88,787 +0.03(+0.71%)
Oct 07, 2010 4.426 4.430 4.309 4.340 142,825 -0.05(-1.10%)
Oct 06, 2010 4.361 4.392 4.361 4.388 74,690 +0.00(+0.08%)
Oct 05, 2010 4.354 4.409 4.354 4.385 107,660 +0.02(+0.55%)
Oct 04, 2010 4.392 4.392 4.333 4.361 61,934 -0.04(-0.94%)
Oct 01, 2010 4.402 4.423 4.375 4.402 175,180 -0.00(-0.08%)
Sep 30, 2010 4.478 4.488 4.406 4.406 113,730 -0.02(-0.47%)
Sep 29, 2010 4.385 4.437 4.375 4.426 65,333 +0.07(+1.50%)
Sep 28, 2010 4.385 4.402 4.357 4.361 94,047 +0.00(+0.08%)
Sep 27, 2010 4.378 4.475 4.354 4.357 144,715 -0.04(-1.02%)
Sep 24, 2010 4.506 4.506 4.382 4.402 148,860 -0.01(-0.16%)
Sep 23, 2010 4.402 4.478 4.344 4.409 222,842 -0.01(-0.16%)
Sep 22, 2010 4.447 4.447 4.382 4.416 96,442 -0.01(-0.16%)
Sep 21, 2010 4.454 4.457 4.410 4.423 125,049 -0.01(-0.16%)
Sep 20, 2010 4.433 4.512 4.409 4.430 209,839 +0.05(+1.18%)
Sep 17, 2010 4.378 4.378 4.271 4.378 101,145 +0.10(+2.25%)
Sep 15, 2010 4.282 4.306 4.259 4.282 112,084 -0.03(-0.64%)
Sep 14, 2010 4.271 4.309 4.271 4.309 84,406 +0.04(+0.89%)
Sep 13, 2010 4.278 4.299 4.263 4.271 70,991 -0.00(-0.08%)
Sep 10, 2010 4.220 4.275 4.213 4.275 72,777 +0.09(+2.06%)
Sep 09, 2010 4.185 4.261 4.175 4.189 140,517 +0.02(+0.50%)
Sep 08, 2010 4.306 4.313 4.168 4.168 64,993 +0.01(+0.35%)
Sep 07, 2010 4.119 4.153 4.095 4.153 185,941 +0.05(+1.16%)
Sep 03, 2010 4.129 4.129 4.082 4.106 86,494 +0.00(+0.00%)
Sep 02, 2010 4.123 4.123 4.092 4.106 69,212 -0.02(-0.41%)
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.