Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

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%)
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.