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 (%)
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%)
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.