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 (%)
Jul 31, 2008 3.978 4.010 3.905 3.918 138,222 -0.05(-1.36%)
Jul 30, 2008 3.966 3.994 3.889 3.972 163,114 +0.06(+1.55%)
Jul 29, 2008 3.912 4.017 3.841 3.912 356,701 -0.01(-0.24%)
Jul 28, 2008 3.966 3.966 3.877 3.921 150,318 -0.03(-0.81%)
Jul 25, 2008 3.982 3.982 3.915 3.953 95,642 -0.02(-0.56%)
Jul 24, 2008 3.975 3.975 3.905 3.975 54,563 +0.02(+0.40%)
Jul 23, 2008 3.963 3.975 3.912 3.959 118,230 +0.04(+1.06%)
Jul 22, 2008 3.867 3.918 3.841 3.918 113,863 +0.07(+1.74%)
Jul 21, 2008 3.854 3.886 3.822 3.851 113,006 +0.04(+0.92%)
Jul 18, 2008 3.864 3.867 3.800 3.816 159,184 +0.00(+0.08%)
Jul 17, 2008 3.806 3.851 3.803 3.813 209,964 +0.06(+1.70%)
Jul 16, 2008 3.641 3.752 3.641 3.749 188,220 +0.11(+3.16%)
Jul 15, 2008 3.765 3.778 3.603 3.634 186,921 -0.18(-4.84%)
Jul 14, 2008 3.950 4.017 3.762 3.819 237,964 -0.15(-3.85%)
Jul 11, 2008 3.931 3.972 3.867 3.972 154,164 -0.01(-0.16%)
Jul 10, 2008 3.982 3.985 3.943 3.978 123,244 +0.01(+0.16%)
Jul 09, 2008 3.956 4.026 3.953 3.972 140,423 -0.11(-2.81%)
Jul 08, 2008 3.953 4.087 3.953 4.087 181,066 +0.06(+1.58%)
Jul 07, 2008 4.103 4.103 3.994 4.023 202,963 -0.05(-1.33%)
Jul 04, 2008 4.096 4.096 4.049 4.077 62,239 +0.00(+0.00%)
Jul 03, 2008 4.096 4.096 4.049 4.077 62,239 -0.04(-0.93%)
Jul 02, 2008 4.122 4.198 4.052 4.115 127,074 -0.04(-0.92%)
Jul 01, 2008 4.166 4.166 4.077 4.154 150,073 -0.09(-2.10%)
Jun 30, 2008 4.154 4.243 4.093 4.243 339,898 +0.04(+0.83%)
Jun 27, 2008 4.307 4.307 4.173 4.208 160,330 -0.09(-2.15%)
Jun 26, 2008 4.335 4.335 4.144 4.300 284,566 -0.04(-0.81%)
Jun 25, 2008 4.373 4.373 4.284 4.335 151,502 -0.04(-0.87%)
Jun 24, 2008 4.377 4.377 4.332 4.373 127,843 -0.04(-0.79%)
Jun 23, 2008 4.386 4.408 4.316 4.408 89,693 +0.01(+0.29%)
Jun 20, 2008 4.459 4.459 4.357 4.396 82,861 -0.06(-1.43%)
Jun 19, 2008 4.450 4.459 4.377 4.459 158,148 +0.03(+0.57%)
Jun 18, 2008 4.424 4.437 4.396 4.434 84,635 +0.00(+0.00%)
Jun 17, 2008 4.479 4.491 4.418 4.434 132,496 -0.03(-0.71%)
Jun 16, 2008 4.501 4.504 4.434 4.466 139,616 -0.03(-0.57%)
Jun 13, 2008 4.501 4.510 4.424 4.491 140,021 +0.01(+0.28%)
Jun 12, 2008 4.459 4.498 4.447 4.479 55,790 +0.00(+0.07%)
Jun 11, 2008 4.514 4.520 4.447 4.475 108,137 -0.06(-1.33%)
Jun 10, 2008 4.529 4.553 4.514 4.536 142,451 -0.02(-0.42%)
Jun 09, 2008 4.600 4.603 4.542 4.555 178,039 -0.03(-0.56%)
Jun 06, 2008 4.612 4.612 4.558 4.580 188,271 -0.02(-0.48%)
Jun 05, 2008 4.584 4.619 4.578 4.603 91,953 +0.02(+0.42%)
Jun 04, 2008 4.603 4.603 4.571 4.584 84,246 -0.01(-0.21%)
Jun 03, 2008 4.587 4.615 4.571 4.593 213,355 -0.03(-0.55%)
Jun 02, 2008 4.587 4.666 4.561 4.619 278,516 +0.03(+0.69%)
May 30, 2008 4.596 4.622 4.558 4.587 170,376 +0.03(+0.56%)
May 29, 2008 4.545 4.577 4.542 4.561 130,009 +0.00(+0.00%)
May 28, 2008 4.565 4.600 4.542 4.561 193,306 -0.02(-0.42%)
May 27, 2008 4.609 4.619 4.545 4.580 149,116 -0.02(-0.42%)
May 26, 2008 4.600 4.600 4.552 4.600 0 +0.00(+0.00%)
May 23, 2008 4.600 4.600 4.552 4.600 67,905 +0.00(+0.00%)
May 22, 2008 4.574 4.603 4.565 4.600 98,621 +0.01(+0.28%)
May 21, 2008 4.625 4.625 4.545 4.587 178,447 -0.04(-0.83%)
May 20, 2008 4.644 4.644 4.574 4.625 103,048 +0.01(+0.14%)
May 19, 2008 4.606 4.628 4.593 4.619 111,251 +0.00(+0.00%)
May 16, 2008 4.590 4.619 4.568 4.619 101,101 +0.04(+0.90%)
May 15, 2008 4.593 4.624 4.565 4.577 96,449 -0.03(-0.55%)
May 14, 2008 4.622 4.622 4.587 4.603 69,720 -0.04(-0.96%)
May 13, 2008 4.612 4.647 4.593 4.647 88,506 +0.03(+0.55%)
May 12, 2008 4.609 4.644 4.600 4.622 196,486 +0.00(+0.07%)
May 09, 2008 4.584 4.625 4.568 4.619 59,416 +0.00(+0.00%)
May 08, 2008 4.615 4.619 4.565 4.619 136,275 +0.03(+0.62%)
May 07, 2008 4.606 4.606 4.555 4.590 164,725 +0.00(+0.07%)
May 06, 2008 4.590 4.606 4.561 4.587 167,729 +0.01(+0.21%)
May 05, 2008 4.600 4.612 4.565 4.577 200,502 -0.01(-0.21%)
May 02, 2008 4.587 4.603 4.568 4.587 93,743 +0.01(+0.14%)
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.