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 (%)
Dec 31, 2004 7.900 8.008 7.896 7.951 464,634 +0.05(+0.69%)
Dec 30, 2004 7.798 7.935 7.775 7.896 430,100 +0.07(+0.90%)
Dec 29, 2004 7.769 7.845 7.766 7.826 602,454 +0.07(+0.90%)
Dec 28, 2004 7.629 7.817 7.629 7.756 291,024 +0.13(+1.67%)
Dec 27, 2004 7.708 7.708 7.581 7.629 1,824,631 -0.04(-0.50%)
Dec 23, 2004 7.836 7.852 7.667 7.667 589,897 -0.17(-2.15%)
Dec 22, 2004 7.823 7.861 7.763 7.836 398,706 +0.00(+0.00%)
Dec 21, 2004 7.820 7.865 7.756 7.836 400,276 +0.00(+0.00%)
Dec 20, 2004 7.903 7.903 7.769 7.836 381,125 -0.06(-0.81%)
Dec 17, 2004 7.954 7.963 7.766 7.900 1,252,629 -0.05(-0.68%)
Dec 16, 2004 7.836 7.995 7.728 7.954 957,837 +0.12(+1.50%)
Dec 15, 2004 7.947 7.947 7.759 7.836 1,385,740 -0.08(-1.01%)
Dec 14, 2004 8.024 8.027 7.884 7.915 1,093,146 -0.12(-1.55%)
Dec 13, 2004 7.858 8.250 7.858 8.040 1,428,750 +0.17(+2.19%)
Dec 10, 2004 7.657 7.919 7.642 7.868 849,527 +0.20(+2.62%)
Dec 09, 2004 7.657 7.740 7.616 7.667 1,333,940 +0.01(+0.12%)
Dec 08, 2004 7.581 7.661 7.457 7.657 640,755 -0.05(-0.66%)
Dec 07, 2004 7.578 7.724 7.549 7.708 743,414 +0.13(+1.68%)
Dec 06, 2004 7.632 7.642 7.549 7.581 616,896 -0.05(-0.71%)
Dec 03, 2004 7.829 7.833 7.565 7.635 839,481 -0.20(-2.60%)
Dec 02, 2004 7.667 7.909 7.629 7.839 583,304 +0.17(+2.24%)
Dec 01, 2004 7.575 7.721 7.527 7.667 874,956 +0.14(+1.86%)
Nov 30, 2004 7.521 7.527 7.479 7.527 472,168 +0.01(+0.08%)
Nov 29, 2004 7.565 7.584 7.457 7.521 237,026 -0.02(-0.30%)
Nov 26, 2004 7.533 7.543 7.473 7.543 188,051 +0.02(+0.30%)
Nov 24, 2004 7.587 7.587 7.444 7.521 807,459 -0.04(-0.55%)
Nov 23, 2004 7.533 7.616 7.479 7.562 987,033 +0.03(+0.38%)
Nov 22, 2004 7.406 7.533 7.396 7.533 864,910 +0.11(+1.46%)
Nov 19, 2004 7.352 7.485 7.326 7.425 646,720 +0.07(+1.00%)
Nov 18, 2004 7.294 7.374 7.183 7.352 773,239 +0.03(+0.35%)
Nov 17, 2004 7.470 7.495 7.262 7.326 1,289,674 -0.12(-1.63%)
Nov 16, 2004 7.390 7.549 7.361 7.447 624,116 +0.00(+0.04%)
Nov 15, 2004 7.422 7.476 7.374 7.444 358,521 +0.01(+0.17%)
Nov 12, 2004 7.342 7.470 7.215 7.431 3,255,265 +0.09(+1.21%)
Nov 11, 2004 6.989 7.849 6.960 7.342 3,568,893 +0.36(+5.16%)
Nov 10, 2004 6.909 7.008 6.887 6.982 725,834 +0.07(+1.06%)
Nov 09, 2004 6.918 7.020 6.880 6.909 558,189 -0.01(-0.14%)
Nov 08, 2004 6.832 7.024 6.823 6.918 475,622 +0.07(+0.98%)
Nov 05, 2004 6.753 6.909 6.750 6.852 543,747 +0.10(+1.46%)
Nov 04, 2004 6.769 6.801 6.740 6.753 649,232 -0.03(-0.47%)
Nov 03, 2004 6.801 6.820 6.654 6.785 401,845 +0.03(+0.47%)
Nov 02, 2004 6.756 6.813 6.737 6.753 556,933 -0.01(-0.09%)
Nov 01, 2004 6.746 6.813 6.654 6.759 1,179,166 +0.01(+0.09%)
Oct 29, 2004 6.587 6.785 6.568 6.753 1,642,231 +0.19(+2.91%)
Oct 28, 2004 6.590 6.594 6.492 6.562 425,391 -0.03(-0.44%)
Oct 27, 2004 6.603 6.622 6.587 6.590 470,285 -0.02(-0.29%)
Oct 26, 2004 6.587 6.609 6.581 6.609 678,428 +0.03(+0.44%)
Oct 25, 2004 6.632 6.645 6.578 6.581 499,481 -0.06(-0.86%)
Oct 22, 2004 6.645 6.718 6.622 6.638 1,225,943 -0.00(-0.05%)
Oct 21, 2004 6.769 6.810 6.625 6.641 2,054,123 -0.19(-2.80%)
Oct 20, 2004 6.938 6.944 6.823 6.832 735,566 -0.13(-1.83%)
Oct 19, 2004 6.976 7.001 6.864 6.960 621,605 -0.03(-0.36%)
Oct 18, 2004 6.918 7.008 6.887 6.985 275,013 -0.01(-0.18%)
Oct 15, 2004 7.008 7.065 6.944 6.998 417,229 -0.04(-0.63%)
Oct 14, 2004 6.864 7.055 6.864 7.043 1,042,287 +0.16(+2.27%)
Oct 13, 2004 6.801 6.976 6.801 6.887 970,395 +0.11(+1.65%)
Oct 12, 2004 6.737 6.829 6.689 6.775 278,780 -0.01(-0.14%)
Oct 11, 2004 6.753 6.839 6.734 6.785 407,496 +0.02(+0.24%)
Oct 08, 2004 6.654 6.772 6.629 6.769 2,554,546 +0.11(+1.67%)
Oct 07, 2004 6.676 6.689 6.603 6.657 2,454,085 -0.04(-0.57%)
Oct 06, 2004 6.657 6.762 6.657 6.696 888,142 +0.01(+0.10%)
Oct 05, 2004 6.759 6.785 6.641 6.689 1,556,211 -0.08(-1.18%)
Oct 04, 2004 6.743 6.813 6.743 6.769 560,072 +0.03(+0.47%)
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.