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 (%)
Oct 29, 2010 4.358 4.358 4.278 4.341 170,391 -0.01(-0.16%)
Oct 28, 2010 4.421 4.421 4.341 4.348 92,951 -0.03(-0.79%)
Oct 27, 2010 4.355 4.382 4.306 4.382 113,645 +0.02(+0.40%)
Oct 25, 2010 4.369 4.379 4.323 4.365 228,108 -0.00(-0.08%)
Oct 22, 2010 4.365 4.389 4.344 4.369 63,378 +0.00(+0.00%)
Oct 21, 2010 4.376 4.382 4.362 4.369 111,387 -0.00(-0.08%)
Oct 20, 2010 4.330 4.389 4.320 4.372 121,117 +0.07(+1.61%)
Oct 19, 2010 4.282 4.365 4.276 4.303 100,090 -0.02(-0.40%)
Oct 18, 2010 4.337 4.410 4.254 4.320 205,684 -0.03(-0.80%)
Oct 15, 2010 4.386 4.386 4.313 4.355 120,213 -0.01(-0.32%)
Oct 14, 2010 4.389 4.400 4.348 4.369 104,202 -0.01(-0.16%)
Oct 13, 2010 4.376 4.414 4.376 4.376 112,933 +0.00(+0.02%)
Oct 12, 2010 4.316 4.426 4.309 4.375 105,398 +0.02(+0.40%)
Oct 11, 2010 4.385 4.399 4.351 4.357 113,867 -0.01(-0.32%)
Oct 08, 2010 4.371 4.382 4.313 4.371 88,787 +0.03(+0.71%)
Oct 07, 2010 4.426 4.430 4.309 4.340 142,825 -0.05(-1.10%)
Oct 06, 2010 4.361 4.392 4.361 4.388 74,690 +0.00(+0.08%)
Oct 05, 2010 4.354 4.409 4.354 4.385 107,660 +0.02(+0.55%)
Oct 04, 2010 4.392 4.392 4.333 4.361 61,934 -0.04(-0.94%)
Oct 01, 2010 4.402 4.423 4.375 4.402 175,180 -0.00(-0.08%)
Sep 30, 2010 4.478 4.488 4.406 4.406 113,730 -0.02(-0.47%)
Sep 29, 2010 4.385 4.437 4.375 4.426 65,333 +0.07(+1.50%)
Sep 28, 2010 4.385 4.402 4.357 4.361 94,047 +0.00(+0.08%)
Sep 27, 2010 4.378 4.475 4.354 4.357 144,715 -0.04(-1.02%)
Sep 24, 2010 4.506 4.506 4.382 4.402 148,860 -0.01(-0.16%)
Sep 23, 2010 4.402 4.478 4.344 4.409 222,842 -0.01(-0.16%)
Sep 22, 2010 4.447 4.447 4.382 4.416 96,442 -0.01(-0.16%)
Sep 21, 2010 4.454 4.457 4.410 4.423 125,049 -0.01(-0.16%)
Sep 20, 2010 4.433 4.512 4.409 4.430 209,839 +0.05(+1.18%)
Sep 17, 2010 4.378 4.378 4.271 4.378 101,145 +0.10(+2.25%)
Sep 15, 2010 4.282 4.306 4.259 4.282 112,084 -0.03(-0.64%)
Sep 14, 2010 4.271 4.309 4.271 4.309 84,406 +0.04(+0.89%)
Sep 13, 2010 4.278 4.299 4.263 4.271 70,991 -0.00(-0.08%)
Sep 10, 2010 4.220 4.275 4.213 4.275 72,777 +0.09(+2.06%)
Sep 09, 2010 4.185 4.261 4.175 4.189 140,517 +0.02(+0.50%)
Sep 08, 2010 4.306 4.313 4.168 4.168 64,993 +0.01(+0.35%)
Sep 07, 2010 4.119 4.153 4.095 4.153 185,941 +0.05(+1.16%)
Sep 03, 2010 4.129 4.129 4.082 4.106 86,494 +0.00(+0.00%)
Sep 02, 2010 4.123 4.123 4.092 4.106 69,212 -0.02(-0.41%)
Sep 01, 2010 4.044 4.147 4.044 4.123 121,946 +0.10(+2.46%)
Aug 31, 2010 4.044 4.095 4.013 4.024 75,866 -0.02(-0.51%)
Aug 30, 2010 4.061 4.061 4.006 4.044 168,770 +0.00(+0.00%)
Aug 27, 2010 4.044 4.063 4.010 4.044 168,541 -0.02(-0.42%)
Aug 26, 2010 4.071 4.129 4.044 4.061 127,649 +0.01(+0.34%)
Aug 25, 2010 4.003 4.092 3.996 4.047 151,716 +0.04(+1.11%)
Aug 24, 2010 4.027 4.044 4.003 4.003 130,135 -0.06(-1.60%)
Aug 23, 2010 4.119 4.126 4.068 4.068 108,941 -0.03(-0.75%)
Aug 20, 2010 4.112 4.119 4.068 4.099 125,963 -0.01(-0.33%)
Aug 19, 2010 4.116 4.136 4.082 4.112 78,569 +0.02(+0.50%)
Aug 18, 2010 4.088 4.092 4.065 4.092 83,291 -0.00(-0.08%)
Aug 17, 2010 4.106 4.112 4.065 4.095 130,410 +0.01(+0.25%)
Aug 16, 2010 4.082 4.102 4.065 4.085 88,646 +0.02(+0.42%)
Aug 13, 2010 4.068 4.071 4.003 4.068 72,090 +0.08(+1.95%)
Aug 12, 2010 3.989 4.024 3.983 3.990 148,694 -0.02(-0.49%)
Aug 11, 2010 4.106 4.106 4.009 4.010 90,962 -0.12(-2.87%)
Aug 10, 2010 4.132 4.135 4.095 4.129 51,451 -0.03(-0.73%)
Aug 09, 2010 4.162 4.169 4.129 4.159 49,647 +0.03(+0.74%)
Aug 06, 2010 4.129 4.142 4.046 4.129 139,600 +0.01(+0.25%)
Aug 05, 2010 4.156 4.156 4.098 4.118 93,886 -0.03(-0.65%)
Aug 04, 2010 4.132 4.146 4.098 4.146 66,704 +0.03(+0.82%)
Aug 03, 2010 4.118 4.118 4.078 4.112 87,558 -0.00(-0.08%)
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.