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 (%)
Jul 30, 2010 4.091 4.091 4.032 4.091 112,643 +0.02(+0.42%)
Jul 29, 2010 4.115 4.118 4.020 4.074 100,372 -0.01(-0.25%)
Jul 28, 2010 4.088 4.105 4.064 4.085 94,789 +0.01(+0.17%)
Jul 27, 2010 4.061 4.078 4.047 4.078 171,553 +0.03(+0.84%)
Jul 26, 2010 4.020 4.044 4.003 4.044 206,441 +0.05(+1.27%)
Jul 23, 2010 3.956 4.027 3.954 3.993 161,759 +0.01(+0.17%)
Jul 22, 2010 3.969 3.993 3.895 3.986 197,444 +0.08(+2.17%)
Jul 21, 2010 3.888 4.193 3.847 3.902 153,746 +0.05(+1.32%)
Jul 20, 2010 3.810 3.864 3.810 3.851 105,628 +0.02(+0.53%)
Jul 19, 2010 3.824 3.831 3.797 3.831 211,528 +0.03(+0.71%)
Jul 16, 2010 3.803 3.868 3.780 3.803 146,220 -0.03(-0.88%)
Jul 15, 2010 3.847 3.878 3.790 3.837 132,110 -0.01(-0.18%)
Jul 14, 2010 3.868 3.868 3.797 3.844 126,887 -0.00(-0.07%)
Jul 13, 2010 3.897 3.897 3.786 3.847 304,402 +0.05(+1.33%)
Jul 12, 2010 3.793 3.830 3.776 3.796 76,554 -0.01(-0.26%)
Jul 09, 2010 3.806 3.823 3.736 3.806 91,780 +0.03(+0.71%)
Jul 08, 2010 3.759 3.790 3.736 3.780 163,154 +0.02(+0.54%)
Jul 07, 2010 3.743 3.759 3.679 3.759 174,954 +0.03(+0.90%)
Jul 06, 2010 3.692 3.743 3.672 3.726 135,089 +0.06(+1.56%)
Jul 02, 2010 3.669 3.669 3.632 3.669 151,469 +0.01(+0.18%)
Jul 01, 2010 3.712 3.736 3.595 3.662 270,835 -0.08(-2.06%)
Jun 30, 2010 3.716 3.746 3.716 3.739 128,476 +0.02(+0.63%)
Jun 29, 2010 3.837 3.840 3.622 3.716 411,901 -0.07(-1.86%)
Jun 25, 2010 3.786 3.790 3.726 3.786 134,285 +0.03(+0.80%)
Jun 24, 2010 3.826 3.833 3.749 3.756 170,358 -0.05(-1.41%)
Jun 23, 2010 3.803 3.830 3.776 3.810 201,118 -0.01(-0.26%)
Jun 22, 2010 3.803 3.857 3.776 3.820 244,075 +0.04(+1.16%)
Jun 21, 2010 3.850 3.884 3.773 3.776 123,834 -0.02(-0.44%)
Jun 18, 2010 3.793 3.826 3.753 3.793 125,347 +0.02(+0.44%)
Jun 17, 2010 3.803 3.803 3.722 3.776 90,285 +0.02(+0.54%)
Jun 16, 2010 3.756 3.773 3.729 3.756 101,409 +0.01(+0.18%)
Jun 15, 2010 3.753 3.766 3.722 3.749 110,588 +0.05(+1.45%)
Jun 14, 2010 3.759 3.759 3.696 3.696 105,020 +0.00(+0.09%)
Jun 11, 2010 3.686 3.726 3.658 3.692 65,072 +0.01(+0.27%)
Jun 10, 2010 3.628 3.689 3.622 3.682 160,612 +0.06(+1.67%)
Jun 09, 2010 3.639 3.659 3.598 3.622 75,276 +0.01(+0.21%)
Jun 08, 2010 3.611 3.618 3.551 3.614 146,749 +0.01(+0.37%)
Jun 07, 2010 3.654 3.654 3.568 3.601 52,716 -0.03(-0.82%)
Jun 04, 2010 3.631 3.707 3.624 3.631 118,261 -0.12(-3.11%)
Jun 03, 2010 3.724 3.770 3.687 3.747 191,408 +0.04(+0.99%)
Jun 02, 2010 3.654 3.711 3.634 3.711 127,720 +0.05(+1.45%)
Jun 01, 2010 3.614 3.701 3.611 3.657 139,254 -0.01(-0.36%)
May 28, 2010 3.671 3.687 3.601 3.671 145,591 +0.02(+0.64%)
May 27, 2010 3.627 3.654 3.588 3.647 98,098 +0.13(+3.65%)
May 26, 2010 3.564 3.608 3.514 3.519 1,203 +0.02(+0.70%)
May 25, 2010 3.475 3.494 3.386 3.494 179,426 -0.04(-1.13%)
May 24, 2010 3.571 3.594 3.528 3.534 105,725 -0.01(-0.37%)
May 21, 2010 3.391 3.548 3.238 3.548 277,624 +0.07(+2.01%)
May 20, 2010 3.481 3.521 3.471 3.478 162,508 -0.15(-4.04%)
May 19, 2010 3.704 3.704 3.588 3.624 150,138 -0.05(-1.45%)
May 18, 2010 3.804 3.804 3.618 3.677 134,339 -0.05(-1.43%)
May 17, 2010 3.787 3.794 3.674 3.731 172,482 -0.04(-1.15%)
May 14, 2010 3.774 3.907 3.691 3.774 283,197 -0.12(-2.99%)
May 13, 2010 3.897 3.927 3.864 3.890 149,203 +0.00(+0.09%)
May 12, 2010 3.864 3.897 3.837 3.887 168,680 +0.06(+1.67%)
May 11, 2010 3.836 3.849 3.800 3.823 244,812 +0.05(+1.31%)
May 10, 2010 3.732 3.820 3.713 3.773 343,815 +0.21(+5.82%)
May 07, 2010 3.665 3.688 3.539 3.566 193,555 -0.03(-0.82%)
May 06, 2010 3.998 3.998 3.437 3.595 714,309 -0.41(-10.21%)
May 05, 2010 4.040 4.081 4.001 4.004 140,504 -0.12(-2.88%)
May 04, 2010 4.179 4.179 4.113 4.123 90,494 -0.07(-1.57%)
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.