Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.740 7.770 7.690 7.710 16,867 -0.05(-0.64%)
Feb 27, 2023 7.770 7.780 7.730 7.760 14,866 +0.11(+1.44%)
Feb 24, 2023 7.650 7.700 7.610 7.650 45,989 -0.11(-1.42%)
Feb 23, 2023 7.820 7.820 7.695 7.760 43,627 +0.04(+0.52%)
Feb 22, 2023 7.870 7.930 7.720 7.720 94,731 -0.12(-1.59%)
Feb 21, 2023 8.040 8.060 7.845 7.845 32,475 -0.19(-2.43%)
Feb 17, 2023 8.130 8.230 8.040 8.040 94,703 -0.08(-0.99%)
Feb 16, 2023 8.270 8.270 8.120 8.120 18,157 -0.18(-2.17%)
Feb 15, 2023 8.400 8.400 8.260 8.300 18,857 -0.10(-1.19%)
Feb 14, 2023 8.430 8.435 8.400 8.400 11,026 -0.01(-0.12%)
Feb 13, 2023 8.520 8.520 8.410 8.410 40,360 -0.14(-1.69%)
Feb 10, 2023 8.540 8.615 8.530 8.555 31,064 +0.03(+0.29%)
Feb 09, 2023 8.600 8.620 8.520 8.530 92,340 -0.04(-0.47%)
Feb 08, 2023 8.600 8.600 8.560 8.570 58,437 -0.01(-0.12%)
Feb 07, 2023 8.570 8.590 8.510 8.580 62,868 -0.01(-0.12%)
Feb 06, 2023 8.600 8.600 8.570 8.590 84,375 -0.07(-0.81%)
Feb 03, 2023 8.590 8.690 8.590 8.660 45,266 -0.01(-0.12%)
Feb 02, 2023 8.630 8.700 8.630 8.670 88,599 +0.09(+1.05%)
Feb 01, 2023 8.530 8.620 8.530 8.580 33,840 +0.06(+0.70%)
Jan 31, 2023 8.440 8.540 8.440 8.520 50,557 +0.06(+0.71%)
Jan 30, 2023 8.470 8.500 8.460 8.460 25,714 -0.04(-0.47%)
Jan 27, 2023 8.480 8.580 8.480 8.500 36,535 -0.03(-0.35%)
Jan 26, 2023 8.530 8.560 8.499 8.530 17,510 +0.00(+0.00%)
Jan 25, 2023 8.540 8.580 8.474 8.530 51,456 +0.01(+0.12%)
Jan 24, 2023 8.440 8.540 8.400 8.520 21,290 +0.00(+0.00%)
Jan 23, 2023 8.430 8.520 8.430 8.520 39,371 +0.10(+1.19%)
Jan 20, 2023 8.400 8.450 8.400 8.420 21,634 +0.02(+0.24%)
Jan 19, 2023 8.400 8.430 8.400 8.400 18,072 -0.09(-1.06%)
Jan 18, 2023 8.580 8.600 8.490 8.490 96,019 -0.06(-0.70%)
Jan 17, 2023 8.500 8.580 8.500 8.550 61,913 +0.01(+0.12%)
Jan 13, 2023 8.400 8.540 8.400 8.540 53,526 +0.11(+1.30%)
Jan 12, 2023 8.390 8.500 8.380 8.430 101,079 +0.09(+1.08%)
Jan 11, 2023 8.280 8.370 8.280 8.340 36,577 +0.04(+0.48%)
Jan 10, 2023 8.250 8.310 8.240 8.300 20,754 +0.13(+1.59%)
Jan 09, 2023 8.230 8.284 8.170 8.170 71,281 -0.02(-0.24%)
Jan 06, 2023 8.100 8.200 8.040 8.190 23,580 +0.15(+1.86%)
Jan 05, 2023 8.040 8.056 8.040 8.040 3,342 +0.00(+0.00%)
Jan 04, 2023 7.990 8.110 7.990 8.040 17,884 +0.12(+1.52%)
Jan 03, 2023 7.890 7.940 7.840 7.920 22,644 +0.12(+1.54%)
Dec 30, 2022 7.780 7.870 7.770 7.800 38,438 +0.02(+0.26%)
Dec 29, 2022 7.770 7.910 7.770 7.780 86,361 +0.03(+0.39%)
Dec 28, 2022 7.840 7.865 7.750 7.750 36,187 -0.12(-1.52%)
Dec 27, 2022 7.930 7.990 7.790 7.870 43,295 -0.06(-0.76%)
Dec 23, 2022 7.860 7.980 7.860 7.930 18,247 +0.02(+0.25%)
Dec 22, 2022 7.930 7.950 7.860 7.910 24,753 -0.09(-1.12%)
Dec 21, 2022 8.010 8.105 8.000 8.000 20,854 -0.02(-0.25%)
Dec 20, 2022 8.010 8.130 8.000 8.020 45,128 +0.03(+0.38%)
Dec 19, 2022 8.100 8.100 7.973 7.990 17,544 -0.13(-1.60%)
Dec 16, 2022 8.110 8.120 8.030 8.120 28,977 -0.06(-0.73%)
Dec 15, 2022 8.260 8.325 8.180 8.180 28,844 -0.14(-1.68%)
Dec 14, 2022 8.210 8.380 8.210 8.320 65,967 +0.11(+1.34%)
Dec 13, 2022 8.280 8.380 8.170 8.210 17,143 +0.08(+0.98%)
Dec 12, 2022 8.060 8.220 8.060 8.130 21,111 +0.04(+0.49%)
Dec 09, 2022 8.070 8.111 8.070 8.090 34,901 +0.01(+0.12%)
Dec 08, 2022 8.070 8.120 8.048 8.080 57,799 +0.00(+0.00%)
Dec 07, 2022 8.050 8.130 8.050 8.080 57,342 +0.00(+0.00%)
Dec 06, 2022 8.110 8.120 8.070 8.080 51,080 -0.02(-0.25%)
Dec 05, 2022 8.140 8.170 8.100 8.100 36,749 -0.07(-0.86%)
Dec 02, 2022 7.880 8.220 7.880 8.170 114,408 +0.34(+4.34%)
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.