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 (%)
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%)
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.