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 (%)
Jan 29, 2010 3.517 3.614 3.514 3.562 256,245 -0.02(-0.54%)
Jan 28, 2010 3.617 3.675 3.575 3.582 340,346 +0.00(+0.09%)
Jan 27, 2010 3.797 3.851 3.514 3.578 502,271 -0.20(-5.19%)
Jan 26, 2010 3.742 3.855 3.742 3.774 137,931 +0.00(+0.00%)
Jan 25, 2010 3.861 3.883 3.774 3.774 133,834 -0.03(-0.84%)
Jan 22, 2010 3.838 3.861 3.749 3.806 198,199 -0.02(-0.59%)
Jan 21, 2010 3.819 3.867 3.777 3.829 211,434 +0.03(+0.85%)
Jan 20, 2010 3.806 3.848 3.781 3.797 135,907 -0.01(-0.17%)
Jan 19, 2010 3.874 3.900 3.787 3.803 272,107 -0.05(-1.34%)
Jan 15, 2010 3.932 3.855 3.855 3.855 149,745 -0.05(-1.31%)
Jan 14, 2010 3.954 3.986 3.906 3.906 135,381 -0.03(-0.73%)
Jan 13, 2010 3.948 3.951 3.893 3.935 161,529 +0.02(+0.60%)
Jan 12, 2010 3.969 3.969 3.883 3.912 164,050 -0.04(-1.05%)
Jan 11, 2010 4.010 4.010 3.943 3.953 129,579 -0.00(-0.08%)
Jan 08, 2010 3.963 3.982 3.909 3.956 125,441 -0.01(-0.16%)
Jan 07, 2010 3.937 3.978 3.921 3.963 114,818 +0.05(+1.30%)
Jan 06, 2010 3.899 3.921 3.854 3.912 152,120 +0.01(+0.33%)
Jan 05, 2010 3.838 3.899 3.838 3.899 119,966 +0.08(+2.17%)
Jan 04, 2010 3.819 3.838 3.794 3.816 115,119 +0.06(+1.61%)
Dec 31, 2009 3.877 3.755 3.755 3.755 260,571 -0.09(-2.45%)
Dec 30, 2009 3.816 3.854 3.797 3.850 78,655 +0.01(+0.22%)
Dec 29, 2009 3.857 3.867 3.819 3.841 171,114 -0.04(-0.90%)
Dec 28, 2009 3.943 3.950 3.842 3.877 86,070 -0.03(-0.65%)
Dec 24, 2009 3.896 3.947 3.892 3.902 102,712 +0.06(+1.58%)
Dec 23, 2009 3.892 3.892 3.801 3.841 138,897 -0.01(-0.25%)
Dec 22, 2009 3.813 3.892 3.803 3.851 182,139 +0.07(+1.81%)
Dec 21, 2009 3.787 3.810 3.746 3.783 131,133 +0.04(+1.09%)
Dec 18, 2009 3.829 3.832 3.733 3.742 183,295 -0.06(-1.45%)
Dec 17, 2009 3.800 3.857 3.768 3.797 144,749 -0.06(-1.57%)
Dec 16, 2009 3.963 3.982 3.848 3.857 157,570 -0.06(-1.46%)
Dec 15, 2009 3.915 3.959 3.889 3.915 138,034 +0.02(+0.49%)
Dec 14, 2009 3.924 3.950 3.873 3.896 149,326 +0.04(+0.99%)
Dec 11, 2009 3.832 3.902 3.813 3.857 148,224 +0.08(+1.99%)
Dec 10, 2009 3.813 3.816 3.762 3.782 101,594 +0.04(+1.06%)
Dec 09, 2009 3.889 3.889 3.733 3.743 164,097 -0.14(-3.53%)
Dec 08, 2009 3.931 4.316 3.816 3.880 131,306 -0.00(-0.08%)
Dec 07, 2009 3.950 3.959 3.867 3.883 128,418 -0.04(-1.14%)
Dec 04, 2009 3.982 4.010 3.908 3.927 110,121 +0.01(+0.33%)
Dec 03, 2009 3.966 3.994 3.896 3.915 182,375 -0.03(-0.81%)
Dec 02, 2009 3.953 4.007 3.924 3.947 164,703 +0.03(+0.81%)
Dec 01, 2009 3.950 3.963 3.896 3.915 163,805 +0.00(+0.00%)
Nov 30, 2009 3.886 3.953 3.870 3.915 179,471 +0.03(+0.74%)
Nov 27, 2009 3.806 3.902 3.806 3.886 63,654 -0.01(-0.33%)
Nov 25, 2009 3.819 3.902 3.806 3.899 187,539 +0.16(+4.17%)
Nov 24, 2009 3.791 3.902 3.743 3.743 180,479 -0.01(-0.17%)
Nov 23, 2009 3.638 3.877 3.638 3.749 212,312 -0.02(-0.51%)
Nov 20, 2009 3.800 3.822 3.727 3.768 101,334 -0.01(-0.17%)
Nov 19, 2009 3.912 3.915 3.765 3.775 304,643 -0.14(-3.58%)
Nov 18, 2009 3.813 3.934 3.803 3.915 384,739 +0.13(+3.36%)
Nov 17, 2009 3.775 3.819 3.689 3.787 198,210 +0.03(+0.76%)
Nov 16, 2009 3.692 3.778 3.654 3.759 213,502 +0.05(+1.46%)
Nov 13, 2009 3.603 3.742 3.603 3.705 166,496 +0.11(+3.01%)
Nov 12, 2009 3.650 3.689 3.596 3.596 164,505 -0.07(-1.83%)
Nov 11, 2009 3.599 3.673 3.599 3.663 147,898 +0.07(+2.04%)
Nov 10, 2009 3.644 3.644 3.577 3.590 128,374 -0.07(-1.91%)
Nov 09, 2009 3.628 3.669 3.622 3.660 199,657 +0.09(+2.50%)
Nov 06, 2009 3.599 3.631 3.536 3.571 144,287 -0.03(-0.71%)
Nov 05, 2009 3.510 3.619 3.510 3.596 147,540 +0.08(+2.26%)
Nov 04, 2009 3.526 3.654 3.517 3.517 264,267 +0.00(+0.09%)
Nov 03, 2009 3.462 3.513 3.424 3.513 122,195 +0.05(+1.42%)
Nov 02, 2009 3.399 3.564 3.396 3.464 277,948 +0.08(+2.31%)
Oct 30, 2009 3.657 3.663 3.360 3.386 381,536 -0.29(-7.81%)
Oct 29, 2009 3.749 3.778 3.638 3.673 257,181 -0.02(-0.43%)
Oct 28, 2009 3.784 3.784 3.685 3.689 246,384 -0.12(-3.10%)
Oct 27, 2009 3.771 3.806 3.743 3.806 249,954 +0.05(+1.27%)
Oct 26, 2009 3.791 3.822 3.743 3.759 108,407 -0.03(-0.84%)
Oct 23, 2009 3.783 3.810 3.774 3.791 152,048 -0.01(-0.24%)
Oct 22, 2009 3.768 3.819 3.743 3.800 139,305 +0.05(+1.44%)
Oct 21, 2009 3.736 3.771 3.725 3.746 122,547 +0.03(+0.68%)
Oct 20, 2009 3.748 3.749 3.704 3.720 133,676 -0.07(-1.85%)
Oct 19, 2009 3.752 3.826 3.743 3.791 182,604 +0.07(+1.88%)
Oct 16, 2009 3.717 3.733 3.701 3.720 120,305 +0.00(+0.09%)
Oct 15, 2009 3.673 3.724 3.673 3.717 187,194 +0.04(+1.21%)
Oct 14, 2009 3.669 3.689 3.654 3.673 135,302 +0.01(+0.26%)
Oct 13, 2009 3.701 3.704 3.641 3.663 225,504 -0.03(-0.69%)
Oct 12, 2009 3.669 3.704 3.657 3.689 125,853 +0.06(+1.58%)
Oct 09, 2009 3.644 3.644 3.615 3.631 97,874 -0.01(-0.26%)
Oct 08, 2009 3.609 3.654 3.593 3.641 109,276 +0.04(+1.06%)
Oct 07, 2009 3.558 3.609 3.552 3.603 128,126 +0.06(+1.62%)
Oct 06, 2009 3.619 3.641 3.510 3.545 399,306 -0.07(-2.02%)
Oct 05, 2009 3.574 3.619 3.552 3.619 155,517 +0.06(+1.63%)
Oct 02, 2009 3.517 3.564 3.510 3.561 142,705 +0.01(+0.34%)
Oct 01, 2009 3.517 3.568 3.517 3.548 148,767 +0.01(+0.26%)
Sep 30, 2009 3.571 3.650 3.533 3.539 318,654 +0.00(+0.01%)
Sep 29, 2009 3.657 3.657 3.539 3.539 189,435 -0.12(-3.22%)
Sep 28, 2009 3.631 3.663 3.615 3.657 162,480 +0.06(+1.77%)
Sep 25, 2009 3.564 3.606 3.539 3.593 105,974 +0.05(+1.35%)
Sep 24, 2009 3.485 3.660 3.478 3.545 391,755 -0.10(-2.79%)
Sep 23, 2009 3.676 3.689 3.634 3.647 199,459 +0.00(+0.09%)
Sep 22, 2009 3.583 3.679 3.583 3.644 209,496 +0.06(+1.69%)
Sep 21, 2009 3.612 3.634 3.577 3.583 193,002 -0.03(-0.79%)
Sep 18, 2009 3.619 3.644 3.606 3.612 202,404 -0.04(-1.13%)
Sep 17, 2009 3.641 3.654 3.593 3.654 261,115 +0.02(+0.53%)
Sep 16, 2009 3.590 3.666 3.571 3.634 236,272 +0.08(+2.33%)
Sep 15, 2009 3.533 3.564 3.504 3.552 186,892 +0.04(+1.27%)
Sep 14, 2009 3.472 3.574 3.462 3.507 211,198 +0.02(+0.64%)
Sep 11, 2009 3.485 3.517 3.460 3.485 154,035 +0.03(+0.83%)
Sep 10, 2009 3.424 3.482 3.402 3.456 168,034 +0.05(+1.50%)
Sep 09, 2009 3.466 3.482 3.332 3.405 397,799 -0.09(-2.64%)
Sep 08, 2009 3.459 3.523 3.443 3.497 185,266 +0.03(+0.92%)
Sep 04, 2009 3.440 3.466 3.389 3.466 167,149 +0.02(+0.65%)
Sep 03, 2009 3.345 3.459 3.345 3.443 195,447 +0.10(+2.95%)
Sep 02, 2009 3.313 3.376 3.310 3.345 152,020 +0.04(+1.08%)
Sep 01, 2009 3.300 3.383 3.294 3.309 158,606 +0.01(+0.27%)
Aug 31, 2009 3.313 3.364 3.287 3.300 225,583 -0.01(-0.38%)
Aug 28, 2009 3.335 3.339 3.294 3.313 156,176 +0.00(+0.10%)
Aug 27, 2009 3.239 3.316 3.236 3.310 166,973 +0.04(+1.37%)
Aug 26, 2009 3.268 3.290 3.236 3.265 233,858 -0.00(-0.10%)
Aug 25, 2009 3.294 3.294 3.236 3.268 196,866 +0.02(+0.49%)
Aug 24, 2009 3.236 3.282 3.236 3.252 394,254 -0.00(-0.10%)
Aug 21, 2009 3.294 3.373 3.239 3.255 339,528 -0.01(-0.39%)
Aug 20, 2009 3.297 3.310 3.252 3.268 218,896 -0.05(-1.54%)
Aug 19, 2009 3.389 3.462 3.284 3.319 330,408 -0.05(-1.61%)
Aug 18, 2009 3.303 3.392 3.303 3.373 170,574 +0.03(+0.76%)
Aug 17, 2009 3.128 3.364 3.128 3.348 271,019 -0.05(-1.59%)
Aug 14, 2009 3.440 3.449 3.341 3.402 186,497 -0.03(-0.74%)
Aug 13, 2009 3.376 3.520 3.345 3.427 186,117 +0.05(+1.51%)
Aug 12, 2009 3.386 3.411 3.316 3.376 202,718 +0.04(+1.24%)
Aug 11, 2009 3.338 3.357 3.271 3.335 327,956 -0.01(-0.19%)
Aug 10, 2009 3.313 3.345 3.297 3.341 205,905 +0.02(+0.58%)
Aug 07, 2009 3.316 3.335 3.281 3.322 291,416 +0.03(+0.87%)
Aug 06, 2009 3.262 3.319 3.233 3.294 126,540 +0.06(+1.97%)
Aug 05, 2009 3.239 3.262 3.192 3.230 196,650 -0.04(-1.27%)
Aug 04, 2009 3.249 3.290 3.239 3.271 207,842 +0.03(+0.98%)
Aug 03, 2009 3.195 3.320 3.195 3.239 324,534 +0.07(+2.11%)
Jul 31, 2009 3.208 3.227 3.163 3.173 268,894 +0.05(+1.74%)
Jul 30, 2009 3.099 3.214 3.099 3.118 293,435 +0.06(+1.87%)
Jul 29, 2009 3.134 3.140 3.039 3.061 257,482 -0.06(-1.94%)
Jul 28, 2009 3.118 3.130 3.045 3.122 251,894 +0.01(+0.31%)
Jul 27, 2009 3.074 3.166 3.058 3.112 362,270 +0.03(+1.13%)
Jul 24, 2009 3.052 3.125 3.042 3.077 171,572 +0.03(+1.12%)
Jul 23, 2009 2.997 3.061 2.972 3.043 227,564 +0.07(+2.29%)
Jul 22, 2009 2.946 2.988 2.911 2.975 191,030 +0.00(+0.11%)
Jul 21, 2009 2.994 3.004 2.962 2.972 196,270 -0.02(-0.53%)
Jul 20, 2009 2.930 2.988 2.930 2.988 208,388 +0.06(+1.96%)
Jul 17, 2009 2.924 2.943 2.921 2.930 152,594 -0.02(-0.54%)
Jul 16, 2009 2.946 2.959 2.921 2.946 132,762 +0.00(+0.00%)
Jul 15, 2009 2.966 2.997 2.922 2.946 187,009 -0.02(-0.75%)
Jul 14, 2009 2.899 2.969 2.879 2.969 217,803 +0.07(+2.42%)
Jul 13, 2009 2.899 2.905 2.880 2.899 199,189 +0.05(+1.68%)
Jul 10, 2009 2.803 2.867 2.803 2.851 145,361 +0.08(+2.76%)
Jul 07, 2009 2.825 2.825 2.758 2.774 87,806 -0.05(-1.80%)
Jul 06, 2009 2.819 2.825 2.781 2.825 185,633 +0.02(+0.80%)
Jul 02, 2009 2.841 2.844 2.781 2.803 148,617 -0.06(-2.11%)
Jul 01, 2009 2.835 2.889 2.835 2.864 153,370 +0.02(+0.67%)
Jun 30, 2009 2.864 2.867 2.800 2.844 112,937 -0.01(-0.22%)
Jun 29, 2009 2.857 2.860 2.813 2.851 150,780 +0.02(+0.67%)
Jun 26, 2009 2.848 2.848 2.806 2.832 99,023 -0.07(-2.52%)
Jun 09, 2009 2.844 2.905 2.765 2.905 379,034 +0.08(+2.93%)
Jun 08, 2009 2.809 2.835 2.800 2.822 311,399 -0.01(-0.45%)
Jun 05, 2009 2.844 2.854 2.800 2.835 221,382 +0.04(+1.37%)
Jun 04, 2009 2.771 2.797 2.717 2.797 110,805 +0.05(+1.74%)
Jun 03, 2009 2.816 2.816 2.730 2.749 239,713 -0.07(-2.60%)
Jun 02, 2009 2.771 2.822 2.727 2.822 278,953 +0.05(+1.84%)
Jun 01, 2009 2.704 2.816 2.701 2.771 387,213 +0.07(+2.47%)
May 29, 2009 2.628 2.717 2.612 2.704 378,667 +0.10(+3.79%)
May 28, 2009 2.567 2.618 2.561 2.606 270,577 +0.04(+1.41%)
May 27, 2009 2.609 2.625 2.564 2.569 251,907 -0.01(-0.42%)
May 26, 2009 2.535 2.599 2.523 2.580 146,654 +0.05(+2.14%)
May 22, 2009 2.497 2.567 2.491 2.526 166,364 +0.02(+0.76%)
May 21, 2009 2.526 2.545 2.478 2.507 177,188 -0.05(-2.11%)
May 20, 2009 2.596 2.596 2.526 2.561 315,888 +0.04(+1.52%)
May 19, 2009 2.548 2.548 2.453 2.523 167,701 +0.03(+1.02%)
May 18, 2009 2.434 2.532 2.434 2.497 123,429 +0.06(+2.35%)
May 15, 2009 2.465 2.469 2.435 2.440 135,535 -0.02(-0.91%)
May 14, 2009 2.405 2.472 2.405 2.462 173,013 +0.04(+1.61%)
May 13, 2009 2.481 2.481 2.408 2.423 132,976 -0.11(-4.19%)
May 12, 2009 2.510 2.529 2.491 2.529 195,940 +0.04(+1.66%)
May 11, 2009 2.494 2.494 2.440 2.488 166,728 -0.02(-0.64%)
May 08, 2009 2.453 2.504 2.453 2.504 134,081 +0.08(+3.15%)
May 07, 2009 2.453 2.510 2.424 2.427 153,112 -0.03(-1.11%)
May 06, 2009 2.424 2.472 2.411 2.454 183,844 +0.05(+1.92%)
May 05, 2009 2.446 2.450 2.399 2.408 293,670 -0.03(-1.31%)
May 04, 2009 2.451 2.451 2.414 2.440 209,072 +0.05(+2.13%)
May 01, 2009 2.389 2.414 2.367 2.389 142,168 +0.01(+0.27%)
Apr 30, 2009 2.383 2.421 2.373 2.383 134,621 +0.01(+0.27%)
Apr 29, 2009 2.325 2.386 2.325 2.376 260,917 +0.05(+2.33%)
Apr 28, 2009 2.281 2.325 2.268 2.322 326,446 +0.03(+1.25%)
Apr 27, 2009 2.287 2.348 2.262 2.293 316,676 -0.03(-1.23%)
Apr 24, 2009 2.316 2.348 2.309 2.322 425,661 +0.02(+0.83%)
Apr 23, 2009 2.242 2.303 2.236 2.303 128,892 +0.07(+3.29%)
Apr 22, 2009 2.214 2.290 2.185 2.230 178,990 +0.01(+0.29%)
Apr 21, 2009 2.147 2.265 2.131 2.223 319,056 +0.06(+2.95%)
Apr 20, 2009 2.198 2.211 2.150 2.160 179,198 -0.10(-4.37%)
Apr 17, 2009 2.217 2.265 2.211 2.258 190,239 +0.03(+1.29%)
Apr 16, 2009 2.214 2.230 2.134 2.230 130,135 +0.04(+1.60%)
Apr 15, 2009 2.134 2.195 2.134 2.195 113,571 +0.04(+2.07%)
Apr 14, 2009 2.128 2.193 2.128 2.150 85,627 -0.03(-1.46%)
Apr 13, 2009 2.109 2.182 2.109 2.182 227,620 +0.04(+1.63%)
Apr 09, 2009 2.176 2.179 2.137 2.147 211,198 +0.05(+2.59%)
Apr 08, 2009 2.039 2.093 2.039 2.093 135,911 +0.06(+2.82%)
Apr 07, 2009 2.048 2.067 2.016 2.035 109,694 -0.07(-3.47%)
Apr 06, 2009 2.070 2.112 2.067 2.109 157,363 -0.02(-0.75%)
Apr 03, 2009 2.102 2.141 2.080 2.125 209,612 -0.01(-0.60%)
Apr 02, 2009 2.074 2.141 2.074 2.137 85,615 +0.07(+3.55%)
Apr 01, 2009 1.984 2.096 1.975 2.064 67,739 +0.02(+0.93%)
Mar 31, 2009 2.007 2.055 1.991 2.045 66,050 +0.05(+2.39%)
Mar 30, 2009 1.994 2.004 1.946 1.997 200,838 -0.07(-3.39%)
Mar 26, 2009 2.048 2.070 2.023 2.067 97,252 +0.03(+1.56%)
Mar 25, 2009 2.039 2.051 1.914 2.035 139,810 +0.02(+0.79%)
Mar 24, 2009 1.975 2.058 1.975 2.019 119,527 +0.01(+0.32%)
Mar 23, 2009 1.991 2.023 1.956 2.013 141,974 +0.10(+5.33%)
Mar 20, 2009 1.943 1.951 1.892 1.911 107,748 -0.05(-2.76%)
Mar 19, 2009 1.965 1.972 1.940 1.965 77,606 +0.02(+1.15%)
Mar 18, 2009 1.911 1.955 1.867 1.943 112,058 +0.01(+0.33%)
Mar 17, 2009 1.895 1.943 1.867 1.937 138,404 +0.04(+1.84%)
Mar 16, 2009 1.895 1.956 1.895 1.902 141,531 +0.05(+2.93%)
Mar 13, 2009 1.835 1.873 1.835 1.847 0 +0.02(+1.05%)
Mar 12, 2009 1.742 1.828 1.730 1.828 123,997 +0.08(+4.74%)
Mar 11, 2009 1.739 1.771 1.733 1.746 116,105 -0.03(-1.62%)
Mar 10, 2009 1.675 1.803 1.675 1.774 198,945 +0.11(+6.78%)
Mar 09, 2009 1.644 1.707 1.644 1.662 140,388 -0.02(-1.02%)
Mar 06, 2009 1.669 1.733 1.660 1.679 0 -0.09(-5.05%)
Mar 05, 2009 1.816 1.828 1.660 1.768 60,132 -0.10(-5.26%)
Mar 04, 2009 1.854 1.877 1.832 1.866 92,556 +0.05(+2.69%)
Mar 02, 2009 1.940 1.940 1.809 1.817 304,178 -0.18(-9.02%)
Feb 27, 2009 1.959 1.997 1.921 1.997 0 +0.01(+0.48%)
Feb 26, 2009 1.984 2.023 1.984 1.988 100,109 +0.01(+0.32%)
Feb 25, 2009 1.972 1.988 1.898 1.981 135,001 -0.00(-0.16%)
Feb 24, 2009 1.956 1.984 1.857 1.984 154,914 +0.06(+2.97%)
Feb 23, 2009 2.105 2.118 1.854 1.927 182,287 -0.14(-6.92%)
Feb 20, 2009 2.070 2.070 1.898 2.070 238,617 -0.03(-1.22%)
Feb 19, 2009 2.204 2.211 2.077 2.096 114,278 -0.11(-5.05%)
Feb 18, 2009 2.242 2.242 2.134 2.207 96,885 -0.03(-1.28%)
Feb 17, 2009 2.236 2.236 2.125 2.236 120,453 -0.03(-1.27%)
Feb 13, 2009 2.239 2.277 2.239 2.265 50,070 -0.01(-0.42%)
Feb 12, 2009 2.214 2.274 2.207 2.274 257,156 +0.01(+0.42%)
Feb 11, 2009 2.239 2.277 2.233 2.265 111,920 -0.00(-0.14%)
Feb 10, 2009 2.341 2.376 2.246 2.268 225,708 -0.11(-4.68%)
Feb 09, 2009 2.344 2.389 2.341 2.379 165,620 -0.00(-0.00%)
Feb 06, 2009 2.348 2.386 2.341 2.379 137,622 +0.06(+2.40%)
Feb 05, 2009 2.274 2.325 2.274 2.324 107,333 +0.01(+0.62%)
Feb 04, 2009 2.341 2.363 2.309 2.309 77,229 -0.03(-1.36%)
Feb 03, 2009 2.284 2.341 2.284 2.341 61,987 +0.04(+1.66%)
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.