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 (%)
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%)
Oct 01, 2004 6.769 6.864 6.711 6.737 1,025,962 -0.01(-0.09%)
Sep 30, 2004 6.750 6.839 6.651 6.743 4,897,496 -0.01(-0.14%)
Sep 29, 2004 6.603 6.880 6.488 6.753 3,301,415 +0.07(+1.05%)
Sep 28, 2004 6.772 6.817 6.517 6.683 1,114,180 -0.10(-1.41%)
Sep 27, 2004 6.817 6.817 6.715 6.778 675,917 -0.05(-0.79%)
Sep 24, 2004 6.817 6.887 6.817 6.832 2,508,711 +0.02(+0.23%)
Sep 23, 2004 6.880 6.909 6.791 6.817 1,025,020 -0.11(-1.52%)
Sep 22, 2004 7.024 7.024 6.871 6.922 1,343,672 -0.09(-1.27%)
Sep 21, 2004 6.801 7.033 6.801 7.011 1,699,682 +0.17(+2.42%)
Sep 20, 2004 6.807 6.848 6.721 6.845 548,142 +0.02(+0.33%)
Sep 17, 2004 6.845 6.848 6.817 6.823 1,187,956 -0.02(-0.33%)
Sep 16, 2004 6.817 6.880 6.817 6.845 799,296 +0.03(+0.37%)
Sep 15, 2004 6.842 6.874 6.785 6.820 920,164 -0.01(-0.09%)
Sep 14, 2004 6.855 6.992 6.810 6.826 1,308,510 -0.02(-0.23%)
Sep 13, 2004 6.880 7.071 6.842 6.842 1,490,283 +0.04(+0.51%)
Sep 10, 2004 6.762 6.887 6.753 6.807 1,380,717 +0.05(+0.80%)
Sep 09, 2004 6.619 6.766 6.616 6.753 2,026,496 +0.13(+1.97%)
Sep 08, 2004 6.581 6.641 6.562 6.622 1,091,890 +0.03(+0.43%)
Sep 07, 2004 6.259 6.594 6.250 6.594 3,484,443 +0.39(+6.37%)
Sep 03, 2004 6.253 6.256 6.170 6.199 872,445 -0.06(-0.92%)
Sep 02, 2004 6.189 6.275 6.138 6.256 572,316 +0.05(+0.77%)
Sep 01, 2004 6.202 6.211 6.132 6.208 1,299,092 +0.03(+0.46%)
Aug 31, 2004 6.160 6.211 6.160 6.179 1,889,617 +0.07(+1.09%)
Aug 30, 2004 6.195 6.195 6.084 6.113 364,800 -0.13(-2.09%)
Aug 27, 2004 6.288 6.291 6.227 6.243 208,457 -0.04(-0.71%)
Aug 26, 2004 6.234 6.307 6.227 6.288 1,308,510 +0.04(+0.66%)
Aug 25, 2004 6.291 6.291 6.167 6.246 1,145,888 -0.04(-0.71%)
Aug 24, 2004 6.332 6.371 6.291 6.291 1,435,971 -0.05(-0.75%)
Aug 23, 2004 6.307 6.355 6.259 6.339 2,611,684 +0.02(+0.25%)
Aug 20, 2004 6.189 6.418 6.100 6.323 4,970,017 +0.15(+2.37%)
Aug 19, 2004 5.941 6.192 5.937 6.176 982,952 +0.18(+2.92%)
Aug 18, 2004 5.918 6.058 5.909 6.001 314,256 +0.07(+1.13%)
Aug 17, 2004 5.893 5.998 5.893 5.934 1,534,862 +0.04(+0.70%)
Aug 16, 2004 5.925 5.925 5.880 5.893 346,592 -0.03(-0.54%)
Aug 13, 2004 5.702 5.941 5.686 5.925 1,872,036 +0.25(+4.49%)
Aug 12, 2004 6.055 6.062 5.542 5.670 14,530,182 -0.39(-6.37%)
Aug 11, 2004 6.058 6.058 6.052 6.055 6,421,999 -0.01(-0.21%)
Aug 10, 2004 6.052 6.084 6.052 6.068 2,527,233 +0.02(+0.26%)
Aug 09, 2004 6.106 6.109 6.052 6.052 2,152,387 -0.06(-0.94%)
Aug 06, 2004 6.052 6.109 6.052 6.109 2,961,729 +0.06(+0.95%)
Aug 05, 2004 6.103 6.179 6.052 6.052 2,059,774 -0.05(-0.78%)
Aug 04, 2004 6.062 6.106 6.052 6.100 14,613,376 +0.03(+0.52%)
Aug 03, 2004 6.170 6.170 6.052 6.068 2,824,537 -0.11(-1.70%)
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.