Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.759 4.763 4.734 4.751 114,533 +0.01(+0.17%)
Jan 30, 2012 4.684 4.743 4.684 4.743 99,649 +0.02(+0.42%)
Jan 27, 2012 4.735 4.759 4.676 4.724 229,280 -0.06(-1.15%)
Jan 26, 2012 4.653 4.779 4.653 4.779 203,172 +0.13(+2.88%)
Jan 25, 2012 4.570 4.645 4.570 4.645 109,833 +0.07(+1.64%)
Jan 24, 2012 4.613 4.625 4.566 4.570 128,444 -0.05(-1.11%)
Jan 23, 2012 4.562 4.637 4.562 4.621 152,596 +0.05(+1.12%)
Jan 20, 2012 4.590 4.613 4.562 4.570 129,575 -0.01(-0.17%)
Jan 19, 2012 4.566 4.595 4.550 4.578 127,951 +0.03(+0.61%)
Jan 18, 2012 4.499 4.550 4.491 4.550 77,187 +0.03(+0.70%)
Jan 17, 2012 4.531 4.554 4.511 4.519 127,138 -0.01(-0.17%)
Jan 13, 2012 4.515 4.535 4.499 4.527 140,864 -0.04(-0.78%)
Jan 12, 2012 4.562 4.574 4.507 4.562 96,928 -0.01(-0.17%)
Jan 11, 2012 4.558 4.580 4.547 4.570 61,993 -0.01(-0.12%)
Jan 10, 2012 4.499 4.597 4.487 4.575 253,878 +0.07(+1.61%)
Jan 09, 2012 4.390 4.503 4.370 4.503 200,897 +0.14(+3.31%)
Jan 06, 2012 4.288 4.359 4.288 4.359 124,528 +0.07(+1.64%)
Jan 05, 2012 4.253 4.288 4.253 4.288 125,356 +0.02(+0.37%)
Jan 04, 2012 4.277 4.277 4.214 4.272 105,922 +0.07(+1.67%)
Dec 30, 2011 4.214 4.214 4.175 4.202 178,962 +0.01(+0.19%)
Dec 29, 2011 4.183 4.218 4.148 4.195 158,936 -0.01(-0.19%)
Dec 28, 2011 4.222 4.226 4.168 4.202 138,467 -0.02(-0.37%)
Dec 27, 2011 4.222 4.245 4.199 4.218 159,216 +0.01(+0.19%)
Dec 23, 2011 4.230 4.234 4.202 4.210 75,182 +0.02(+0.37%)
Dec 21, 2011 4.132 4.195 4.113 4.195 196,351 +0.04(+0.84%)
Dec 20, 2011 4.136 4.167 4.097 4.160 137,821 +0.09(+2.11%)
Dec 19, 2011 4.156 4.156 4.066 4.074 131,284 -0.05(-1.32%)
Dec 16, 2011 4.132 4.163 4.097 4.128 114,108 +0.01(+0.21%)
Dec 15, 2011 4.175 4.187 4.097 4.120 195,451 -0.01(-0.30%)
Dec 14, 2011 4.206 4.206 4.125 4.132 112,739 -0.07(-1.56%)
Dec 13, 2011 4.228 4.248 4.186 4.198 169,444 -0.01(-0.18%)
Dec 12, 2011 4.198 4.205 4.155 4.205 141,745 -0.01(-0.27%)
Dec 09, 2011 4.194 4.236 4.167 4.217 81,675 +0.05(+1.30%)
Dec 08, 2011 4.205 4.236 4.159 4.163 93,111 -0.07(-1.73%)
Dec 07, 2011 4.217 4.267 4.198 4.236 103,736 -0.02(-0.45%)
Dec 06, 2011 4.267 4.271 4.213 4.256 109,413 +0.00(+0.00%)
Dec 05, 2011 4.256 4.298 4.240 4.256 102,701 +0.03(+0.73%)
Dec 02, 2011 4.263 4.286 4.225 4.225 65,226 -0.03(-0.73%)
Dec 01, 2011 4.221 4.263 4.186 4.256 120,822 +0.03(+0.82%)
Nov 30, 2011 4.209 4.221 4.178 4.221 102,528 +0.12(+2.82%)
Nov 29, 2011 4.124 4.132 4.078 4.105 144,550 -0.01(-0.19%)
Nov 28, 2011 4.132 4.155 4.085 4.113 157,206 +0.08(+1.92%)
Nov 25, 2011 4.008 4.055 4.000 4.035 83,885 +0.03(+0.87%)
Nov 23, 2011 4.070 4.078 4.000 4.000 172,047 -0.08(-1.99%)
Nov 22, 2011 4.031 4.120 4.031 4.082 151,812 +0.00(+0.00%)
Nov 21, 2011 4.085 4.120 4.070 4.082 159,242 -0.10(-2.40%)
Nov 18, 2011 4.201 4.232 4.171 4.182 122,866 -0.03(-0.73%)
Nov 17, 2011 4.275 4.294 4.182 4.213 171,219 -0.08(-1.89%)
Nov 16, 2011 4.298 4.306 4.256 4.294 105,289 -0.01(-0.18%)
Nov 15, 2011 4.306 4.324 4.271 4.302 148,725 +0.02(+0.36%)
Nov 14, 2011 4.333 4.337 4.275 4.286 129,922 -0.02(-0.36%)
Nov 11, 2011 4.329 4.352 4.294 4.302 82,482 +0.03(+0.82%)
Nov 10, 2011 4.314 4.321 4.263 4.267 114,727 +0.01(+0.27%)
Nov 09, 2011 4.294 4.329 4.256 4.256 194,470 -0.12(-2.74%)
Nov 08, 2011 4.383 4.422 4.317 4.375 157,186 +0.00(+0.02%)
Nov 07, 2011 4.294 4.374 4.294 4.374 177,171 +0.06(+1.42%)
Nov 04, 2011 4.271 4.332 4.271 4.313 103,598 -0.03(-0.79%)
Nov 03, 2011 4.344 4.371 4.290 4.348 114,275 -0.00(-0.09%)
Nov 02, 2011 4.317 4.382 4.271 4.351 158,612 +0.05(+1.16%)
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.