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 (%)
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%)
Aug 02, 2010 4.112 4.125 4.081 4.115 114,025 +0.02(+0.58%)
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%)
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.