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 )

N/A 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 (%)
Jan 30, 2009 7.320 7.320 7.010 7.240 0 +0.04(+0.56%)
Jan 29, 2009 7.350 7.350 7.014 7.200 21,416 -0.23(-3.10%)
Jan 28, 2009 7.400 7.440 7.150 7.430 42,344 +0.15(+2.06%)
Jan 27, 2009 7.010 7.300 7.010 7.280 65,138 +0.27(+3.85%)
Jan 26, 2009 6.730 7.040 6.730 7.010 18,362 +0.21(+3.09%)
Jan 23, 2009 6.450 6.870 6.450 6.800 39,940 +0.20(+3.03%)
Jan 22, 2009 6.680 6.680 6.510 6.600 29,457 -0.09(-1.34%)
Jan 21, 2009 6.610 6.710 6.490 6.690 50,252 +0.15(+2.29%)
Jan 20, 2009 6.880 6.880 6.410 6.540 41,994 -0.34(-4.94%)
Jan 16, 2009 6.930 7.000 6.770 6.880 87,554 +0.00(+0.00%)
Jan 15, 2009 6.850 6.890 6.620 6.880 66,352 +0.02(+0.29%)
Jan 14, 2009 7.190 7.190 6.770 6.860 45,300 -0.44(-6.03%)
Jan 13, 2009 7.210 7.350 7.150 7.300 87,475 -0.05(-0.68%)
Jan 12, 2009 7.420 7.490 7.250 7.350 39,820 +0.00(+0.00%)
Jan 09, 2009 7.750 7.750 7.350 7.350 49,560 -0.31(-4.05%)
Jan 08, 2009 7.550 7.660 7.400 7.660 31,036 +0.07(+0.92%)
Jan 07, 2009 7.840 7.840 7.400 7.590 58,515 -0.24(-3.07%)
Jan 06, 2009 7.750 7.830 7.670 7.830 33,457 +0.20(+2.62%)
Jan 05, 2009 7.680 7.820 7.520 7.630 80,946 +0.05(+0.66%)
Jan 02, 2009 7.180 7.580 7.150 7.580 0 +0.46(+6.46%)
Jan 01, 2009 6.850 7.120 6.720 7.120 0 +0.00(+0.00%)
Dec 31, 2008 6.850 7.120 6.720 7.120 95,752 +0.30(+4.40%)
Dec 30, 2008 6.770 6.890 6.700 6.820 87,263 +0.00(+0.00%)
Dec 29, 2008 6.940 6.940 6.600 6.820 74,157 -0.04(-0.58%)
Dec 26, 2008 6.790 6.880 6.690 6.860 37,733 +0.12(+1.78%)
Dec 24, 2008 6.680 6.863 6.620 6.740 23,308 +0.14(+2.12%)
Dec 23, 2008 6.340 6.670 6.340 6.600 46,977 +0.19(+2.96%)
Dec 22, 2008 6.510 6.530 6.320 6.410 55,134 -0.06(-0.93%)
Dec 19, 2008 6.240 6.490 6.160 6.470 35,889 +0.20(+3.19%)
Dec 18, 2008 6.160 6.370 6.160 6.270 43,939 +0.02(+0.32%)
Dec 17, 2008 5.920 6.250 5.890 6.250 76,005 +0.20(+3.31%)
Dec 16, 2008 5.780 6.070 5.780 6.050 39,343 +0.24(+4.13%)
Dec 15, 2008 5.830 5.930 5.800 5.810 22,836 -0.09(-1.53%)
Dec 12, 2008 5.850 5.950 5.850 5.900 35,098 +0.00(+0.00%)
Dec 11, 2008 6.060 6.060 5.900 5.900 10,715 -0.13(-2.16%)
Dec 10, 2008 5.910 6.130 5.900 6.030 42,024 -0.23(-3.67%)
Dec 09, 2008 6.250 6.290 6.027 6.260 59,319 +0.00(+0.00%)
Dec 08, 2008 6.120 6.360 6.120 6.260 96,217 +0.26(+4.33%)
Dec 05, 2008 5.660 6.040 5.550 6.000 42,039 +0.17(+2.92%)
Dec 04, 2008 5.930 6.140 5.530 5.830 90,841 -0.11(-1.85%)
Dec 03, 2008 5.880 5.940 5.750 5.940 42,567 +0.04(+0.68%)
Dec 02, 2008 5.860 5.940 5.750 5.900 29,288 +0.18(+3.15%)
Dec 01, 2008 5.990 5.990 5.600 5.720 77,263 -0.36(-5.92%)
Nov 28, 2008 5.870 6.080 5.869 6.080 35,497 +0.27(+4.67%)
Nov 26, 2008 5.580 5.880 5.580 5.809 31,294 +0.13(+2.26%)
Nov 25, 2008 5.510 5.760 5.390 5.680 53,498 +0.05(+0.89%)
Nov 24, 2008 5.360 5.820 5.360 5.630 44,900 +0.30(+5.63%)
Nov 21, 2008 5.330 5.430 4.560 5.330 81,407 +0.03(+0.57%)
Nov 20, 2008 5.600 5.600 5.070 5.300 51,022 -0.45(-7.83%)
Nov 19, 2008 6.030 6.030 5.580 5.750 31,179 -0.30(-4.96%)
Nov 18, 2008 6.130 6.440 5.940 6.050 43,142 -0.16(-2.52%)
Nov 17, 2008 6.560 6.560 6.206 6.206 24,558 -0.37(-5.68%)
Nov 14, 2008 6.910 6.950 6.470 6.580 29,544 -0.34(-4.91%)
Nov 13, 2008 6.650 6.930 6.350 6.920 67,689 +0.22(+3.28%)
Nov 12, 2008 6.990 6.990 6.610 6.700 48,914 -0.48(-6.69%)
Nov 11, 2008 7.310 7.310 7.000 7.180 58,063 -0.17(-2.31%)
Nov 10, 2008 7.600 7.630 7.250 7.350 42,057 -0.17(-2.26%)
Nov 07, 2008 7.330 7.550 7.330 7.520 48,741 +0.12(+1.62%)
Nov 06, 2008 7.660 7.680 7.160 7.400 80,968 -0.27(-3.52%)
Nov 05, 2008 8.070 8.070 7.660 7.670 31,491 -0.39(-4.84%)
Nov 04, 2008 7.840 8.240 7.840 8.060 85,323 +0.23(+2.94%)
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.