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 (%)
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%)
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.