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, 2012 4.946 4.997 4.946 4.976 193,507 +0.01(+0.26%)
Dec 28, 2012 4.976 4.976 4.941 4.963 108,652 +0.00(+0.09%)
Dec 27, 2012 4.997 4.997 4.894 4.958 265,998 -0.03(-0.69%)
Dec 26, 2012 5.001 5.019 4.980 4.993 181,964 +0.00(+0.00%)
Dec 24, 2012 4.971 4.993 4.954 4.993 107,923 +0.03(+0.52%)
Dec 21, 2012 4.907 4.967 4.907 4.967 123,261 -0.01(-0.26%)
Dec 20, 2012 4.954 4.980 4.941 4.980 145,488 +0.04(+0.87%)
Dec 19, 2012 4.886 4.946 4.873 4.937 172,520 +0.03(+0.52%)
Dec 18, 2012 4.860 4.916 4.860 4.911 142,033 +0.04(+0.79%)
Dec 17, 2012 4.830 4.881 4.830 4.873 141,884 +0.04(+0.80%)
Dec 14, 2012 4.826 4.838 4.791 4.834 148,428 +0.01(+0.18%)
Dec 13, 2012 4.830 4.843 4.804 4.826 164,614 -0.02(-0.35%)
Dec 12, 2012 4.804 4.851 4.796 4.843 145,117 +0.04(+0.85%)
Dec 11, 2012 4.785 4.806 4.751 4.802 102,677 +0.04(+0.80%)
Dec 10, 2012 4.725 4.768 4.725 4.764 170,737 +0.03(+0.72%)
Dec 07, 2012 4.734 4.759 4.717 4.729 132,123 -0.00(-0.09%)
Dec 06, 2012 4.695 4.747 4.695 4.734 128,663 +0.02(+0.45%)
Dec 05, 2012 4.734 4.745 4.693 4.712 142,651 -0.02(-0.45%)
Dec 04, 2012 4.704 4.738 4.700 4.734 122,645 +0.00(+0.09%)
Nov 30, 2012 4.708 4.729 4.678 4.729 181,754 +0.03(+0.54%)
Nov 29, 2012 4.670 4.721 4.670 4.704 153,398 +0.02(+0.36%)
Nov 28, 2012 4.610 4.695 4.610 4.687 136,117 +0.03(+0.64%)
Nov 27, 2012 4.640 4.678 4.555 4.657 243,205 +0.01(+0.28%)
Nov 26, 2012 4.636 4.661 4.623 4.644 118,979 -0.03(-0.64%)
Nov 23, 2012 4.640 4.674 4.636 4.674 96,089 +0.03(+0.73%)
Nov 21, 2012 4.606 4.657 4.606 4.640 176,701 +0.03(+0.55%)
Nov 20, 2012 4.606 4.643 4.602 4.614 145,958 -0.02(-0.37%)
Nov 19, 2012 4.546 4.657 4.538 4.631 211,537 +0.11(+2.45%)
Nov 16, 2012 4.376 4.531 4.363 4.521 244,165 +0.12(+2.71%)
Nov 15, 2012 4.418 4.495 4.325 4.401 375,739 -0.12(-2.56%)
Nov 14, 2012 4.683 4.704 4.508 4.517 428,471 -0.19(-4.11%)
Nov 13, 2012 4.660 4.719 4.655 4.710 186,699 +0.00(+0.09%)
Nov 12, 2012 4.698 4.719 4.698 4.706 211,623 -0.02(-0.36%)
Nov 09, 2012 4.685 4.723 4.685 4.723 130,606 +0.02(+0.36%)
Nov 08, 2012 4.693 4.727 4.685 4.706 212,323 -0.01(-0.13%)
Nov 07, 2012 4.719 4.740 4.698 4.712 157,274 -0.05(-1.12%)
Nov 06, 2012 4.740 4.780 4.740 4.765 115,014 +0.00(+0.09%)
Nov 05, 2012 4.727 4.770 4.702 4.761 159,880 +0.00(+0.09%)
Nov 02, 2012 4.795 4.817 4.757 4.757 95,295 -0.06(-1.23%)
Nov 01, 2012 4.748 4.816 4.748 4.816 173,394 +0.05(+1.07%)
Oct 31, 2012 4.774 4.795 4.740 4.765 135,401 -0.02(-0.44%)
Oct 26, 2012 4.786 4.786 4.786 4.786 82,228 +0.00(+0.00%)
Oct 25, 2012 4.795 4.799 4.765 4.786 89,173 +0.00(+0.00%)
Oct 24, 2012 4.765 4.799 4.765 4.786 77,956 +0.02(+0.44%)
Oct 23, 2012 4.740 4.782 4.731 4.765 139,054 -0.01(-0.18%)
Oct 19, 2012 4.820 4.829 4.770 4.774 236,623 -0.07(-1.48%)
Oct 18, 2012 4.833 4.854 4.820 4.846 165,901 -0.00(-0.09%)
Oct 17, 2012 4.871 4.880 4.850 4.850 80,683 -0.02(-0.35%)
Oct 16, 2012 4.829 4.871 4.816 4.867 159,892 +0.02(+0.44%)
Oct 15, 2012 4.833 4.846 4.812 4.846 76,952 +0.04(+0.79%)
Oct 12, 2012 4.816 4.825 4.787 4.808 92,089 +0.00(+0.09%)
Oct 11, 2012 4.816 4.820 4.778 4.803 130,271 +0.03(+0.70%)
Oct 10, 2012 4.812 4.812 4.765 4.770 145,417 -0.03(-0.56%)
Oct 09, 2012 4.852 4.856 4.789 4.797 216,976 -0.04(-0.78%)
Oct 08, 2012 4.839 4.856 4.834 4.835 164,782 -0.02(-0.35%)
Oct 05, 2012 4.860 4.902 4.848 4.852 138,635 +0.00(+0.09%)
Oct 04, 2012 4.801 4.848 4.797 4.848 226,155 +0.03(+0.70%)
Oct 03, 2012 4.789 4.814 4.768 4.814 236,380 +0.03(+0.53%)
Oct 02, 2012 4.763 4.801 4.763 4.789 258,049 +0.01(+0.18%)
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.