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 30, 2011 4.214 4.214 4.175 4.202 178,962 +0.01(+0.19%)
Dec 29, 2011 4.183 4.218 4.148 4.195 158,936 -0.01(-0.19%)
Dec 28, 2011 4.222 4.226 4.168 4.202 138,467 -0.02(-0.37%)
Dec 27, 2011 4.222 4.245 4.199 4.218 159,216 +0.01(+0.19%)
Dec 23, 2011 4.230 4.234 4.202 4.210 75,182 +0.02(+0.37%)
Dec 21, 2011 4.132 4.195 4.113 4.195 196,351 +0.04(+0.84%)
Dec 20, 2011 4.136 4.167 4.097 4.160 137,821 +0.09(+2.11%)
Dec 19, 2011 4.156 4.156 4.066 4.074 131,284 -0.05(-1.32%)
Dec 16, 2011 4.132 4.163 4.097 4.128 114,108 +0.01(+0.21%)
Dec 15, 2011 4.175 4.187 4.097 4.120 195,451 -0.01(-0.30%)
Dec 14, 2011 4.206 4.206 4.125 4.132 112,739 -0.07(-1.56%)
Dec 13, 2011 4.228 4.248 4.186 4.198 169,444 -0.01(-0.18%)
Dec 12, 2011 4.198 4.205 4.155 4.205 141,745 -0.01(-0.27%)
Dec 09, 2011 4.194 4.236 4.167 4.217 81,675 +0.05(+1.30%)
Dec 08, 2011 4.205 4.236 4.159 4.163 93,111 -0.07(-1.73%)
Dec 07, 2011 4.217 4.267 4.198 4.236 103,736 -0.02(-0.45%)
Dec 06, 2011 4.267 4.271 4.213 4.256 109,413 +0.00(+0.00%)
Dec 05, 2011 4.256 4.298 4.240 4.256 102,701 +0.03(+0.73%)
Dec 02, 2011 4.263 4.286 4.225 4.225 65,226 -0.03(-0.73%)
Dec 01, 2011 4.221 4.263 4.186 4.256 120,822 +0.03(+0.82%)
Nov 30, 2011 4.209 4.221 4.178 4.221 102,528 +0.12(+2.82%)
Nov 29, 2011 4.124 4.132 4.078 4.105 144,550 -0.01(-0.19%)
Nov 28, 2011 4.132 4.155 4.085 4.113 157,206 +0.08(+1.92%)
Nov 25, 2011 4.008 4.055 4.000 4.035 83,885 +0.03(+0.87%)
Nov 23, 2011 4.070 4.078 4.000 4.000 172,047 -0.08(-1.99%)
Nov 22, 2011 4.031 4.120 4.031 4.082 151,812 +0.00(+0.00%)
Nov 21, 2011 4.085 4.120 4.070 4.082 159,242 -0.10(-2.40%)
Nov 18, 2011 4.201 4.232 4.171 4.182 122,866 -0.03(-0.73%)
Nov 17, 2011 4.275 4.294 4.182 4.213 171,219 -0.08(-1.89%)
Nov 16, 2011 4.298 4.306 4.256 4.294 105,289 -0.01(-0.18%)
Nov 15, 2011 4.306 4.324 4.271 4.302 148,725 +0.02(+0.36%)
Nov 14, 2011 4.333 4.337 4.275 4.286 129,922 -0.02(-0.36%)
Nov 11, 2011 4.329 4.352 4.294 4.302 82,482 +0.03(+0.82%)
Nov 10, 2011 4.314 4.321 4.263 4.267 114,727 +0.01(+0.27%)
Nov 09, 2011 4.294 4.329 4.256 4.256 194,470 -0.12(-2.74%)
Nov 08, 2011 4.383 4.422 4.317 4.375 157,186 +0.00(+0.02%)
Nov 07, 2011 4.294 4.374 4.294 4.374 177,171 +0.06(+1.42%)
Nov 04, 2011 4.271 4.332 4.271 4.313 103,598 -0.03(-0.79%)
Nov 03, 2011 4.344 4.371 4.290 4.348 114,275 -0.00(-0.09%)
Nov 02, 2011 4.317 4.382 4.271 4.351 158,612 +0.05(+1.16%)
Nov 01, 2011 4.259 4.302 4.248 4.302 154,456 -0.04(-0.83%)
Oct 31, 2011 4.355 4.371 4.321 4.338 174,610 -0.05(-1.10%)
Oct 28, 2011 4.359 4.386 4.346 4.386 103,629 +0.03(+0.79%)
Oct 27, 2011 4.309 4.386 4.309 4.351 198,894 +0.10(+2.25%)
Oct 26, 2011 4.309 4.309 4.229 4.256 165,230 -0.03(-0.80%)
Oct 25, 2011 4.217 4.298 4.217 4.290 121,029 -0.00(-0.09%)
Oct 24, 2011 4.248 4.313 4.244 4.294 98,486 +0.08(+1.91%)
Oct 21, 2011 4.210 4.252 4.194 4.214 99,233 +0.04(+0.94%)
Oct 20, 2011 4.225 4.240 4.141 4.174 93,612 -0.03(-0.66%)
Oct 19, 2011 4.240 4.240 4.164 4.202 116,870 -0.01(-0.18%)
Oct 18, 2011 4.179 4.240 4.175 4.210 122,293 +0.06(+1.48%)
Oct 17, 2011 4.237 4.259 4.148 4.148 134,670 -0.10(-2.43%)
Oct 14, 2011 4.290 4.305 4.252 4.252 88,344 +0.03(+0.63%)
Oct 13, 2011 4.271 4.279 4.194 4.225 97,760 -0.07(-1.52%)
Oct 12, 2011 4.302 4.321 4.267 4.290 72,158 +0.02(+0.38%)
Oct 11, 2011 4.228 4.281 4.183 4.274 136,389 +0.02(+0.54%)
Oct 10, 2011 4.061 4.266 4.023 4.251 285,970 +0.27(+6.67%)
Oct 07, 2011 4.008 4.031 3.955 3.985 93,339 +0.02(+0.38%)
Oct 06, 2011 3.879 3.970 3.879 3.970 79,491 +0.11(+2.95%)
Oct 05, 2011 3.822 3.868 3.761 3.856 237,393 +0.03(+0.89%)
Oct 04, 2011 3.818 3.849 3.644 3.822 279,367 -0.07(-1.76%)
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.