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 )

N/A 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 (%)
Feb 28, 2017 10.70 10.70 10.65 10.66 37,296 -0.05(-0.47%)
Feb 27, 2017 10.70 10.74 10.69 10.71 59,965 -0.03(-0.28%)
Feb 24, 2017 10.62 10.74 10.57 10.74 27,727 +0.08(+0.75%)
Feb 23, 2017 10.61 10.68 10.61 10.66 23,636 +0.07(+0.66%)
Feb 22, 2017 10.56 10.61 10.54 10.59 73,397 -0.01(-0.09%)
Feb 21, 2017 10.57 10.62 10.52 10.60 44,530 +0.02(+0.19%)
Feb 17, 2017 10.58 10.58 10.58 0 -0.02(-0.19%)
Feb 16, 2017 10.65 10.65 10.52 10.60 53,914 -0.09(-0.84%)
Feb 15, 2017 10.57 10.69 10.55 10.69 76,706 +0.08(+0.75%)
Feb 14, 2017 10.54 10.62 10.48 10.61 61,359 +0.04(+0.38%)
Feb 13, 2017 10.49 10.58 10.49 10.57 44,651 +0.07(+0.67%)
Feb 10, 2017 10.47 10.50 10.45 10.50 42,236 +0.04(+0.38%)
Feb 09, 2017 10.49 10.53 10.43 10.46 79,709 -0.01(-0.10%)
Feb 08, 2017 10.52 10.54 10.47 10.47 111,272 -0.10(-0.95%)
Feb 07, 2017 10.60 10.60 10.55 10.57 35,320 -0.02(-0.19%)
Feb 06, 2017 10.58 10.60 10.54 10.59 51,368 +0.02(+0.19%)
Feb 03, 2017 10.54 10.61 10.53 10.57 21,327 +0.06(+0.57%)
Feb 02, 2017 10.47 10.53 10.47 10.51 20,447 -0.01(-0.05%)
Feb 01, 2017 10.51 10.54 10.44 10.52 37,369 +0.04(+0.33%)
Jan 31, 2017 10.45 10.48 10.43 10.48 32,208 +0.02(+0.19%)
Jan 30, 2017 10.52 10.52 10.40 10.46 49,411 -0.09(-0.85%)
Jan 27, 2017 10.50 10.56 10.50 10.55 30,006 +0.02(+0.19%)
Jan 26, 2017 10.45 10.54 10.45 10.53 40,296 +0.06(+0.57%)
Jan 25, 2017 10.45 10.49 10.43 10.47 71,111 +0.05(+0.48%)
Jan 24, 2017 10.38 10.44 10.38 10.42 55,263 +0.06(+0.58%)
Jan 23, 2017 10.42 10.43 10.36 10.36 30,628 -0.07(-0.67%)
Jan 20, 2017 10.39 10.45 10.39 10.43 22,946 +0.07(+0.68%)
Jan 19, 2017 10.43 10.45 10.35 10.36 68,610 -0.09(-0.86%)
Jan 18, 2017 10.38 10.45 10.35 10.45 60,775 +0.07(+0.67%)
Jan 17, 2017 10.37 10.38 10.32 10.38 54,707 -0.02(-0.19%)
Jan 13, 2017 10.40 10.40 10.40 0 +0.09(+0.87%)
Jan 12, 2017 10.36 10.36 10.28 10.31 96,901 -0.05(-0.48%)
Jan 11, 2017 10.29 10.38 10.26 10.36 48,206 +0.01(+0.10%)
Jan 10, 2017 10.32 10.37 10.31 10.35 71,443 +0.02(+0.19%)
Jan 09, 2017 10.26 10.34 10.26 10.33 72,969 +0.02(+0.19%)
Jan 06, 2017 10.23 10.32 10.23 10.31 35,251 +0.08(+0.78%)
Jan 05, 2017 10.25 10.25 10.21 10.23 34,463 -0.02(-0.20%)
Jan 04, 2017 10.26 10.26 10.17 10.25 63,632 +0.03(+0.29%)
Jan 03, 2017 10.17 10.22 10.16 10.22 32,177 +0.11(+1.09%)
Dec 30, 2016 10.11 10.11 10.11 0 +0.03(+0.30%)
Dec 29, 2016 10.03 10.11 10.03 10.08 61,097 +0.00(+0.00%)
Dec 28, 2016 10.05 10.11 9.990 10.08 96,492 +0.03(+0.30%)
Dec 27, 2016 10.07 10.07 9.990 10.05 79,930 +0.05(+0.50%)
Dec 23, 2016 10.00 10.00 10.00 0 +0.02(+0.20%)
Dec 22, 2016 9.980 10.05 9.960 9.980 163,127 +0.00(+0.00%)
Dec 21, 2016 10.03 10.03 9.960 9.980 116,173 -0.03(-0.26%)
Dec 20, 2016 9.980 10.02 9.928 10.01 146,038 +0.05(+0.46%)
Dec 19, 2016 9.980 9.990 9.930 9.960 41,092 +0.03(+0.30%)
Dec 16, 2016 9.950 9.950 9.880 9.930 28,851 +0.00(+0.00%)
Dec 15, 2016 9.910 9.930 9.890 9.930 70,704 -0.01(-0.10%)
Dec 14, 2016 10.04 10.04 9.930 9.940 44,472 -0.13(-1.29%)
Dec 13, 2016 10.03 10.13 10.03 10.07 43,553 +0.06(+0.60%)
Dec 12, 2016 10.01 10.01 9.940 10.01 130,422 +0.01(+0.10%)
Dec 09, 2016 9.980 10.01 9.920 10.00 49,765 +0.03(+0.30%)
Dec 08, 2016 9.930 10.03 9.890 9.970 189,888 +0.04(+0.44%)
Dec 07, 2016 9.770 9.940 9.710 9.926 85,816 +0.13(+1.29%)
Dec 06, 2016 9.750 9.810 9.740 9.800 65,085 +0.09(+0.93%)
Dec 05, 2016 9.640 9.740 9.640 9.710 39,221 +0.08(+0.83%)
Dec 02, 2016 9.650 9.660 9.620 9.630 46,037 +0.03(+0.31%)
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.