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 (%)
Sep 30, 2019 9.810 9.860 9.800 9.860 47,802 +0.07(+0.72%)
Sep 27, 2019 9.820 9.820 9.750 9.790 32,200 +0.00(+0.00%)
Sep 26, 2019 9.820 9.840 9.730 9.790 26,949 -0.05(-0.51%)
Sep 25, 2019 9.790 9.840 9.765 9.840 92,203 +0.04(+0.41%)
Sep 24, 2019 9.770 9.820 9.770 9.800 52,733 +0.02(+0.20%)
Sep 23, 2019 9.820 9.820 9.750 9.780 34,336 -0.06(-0.61%)
Sep 20, 2019 9.840 9.860 9.810 9.840 40,700 +0.00(+0.00%)
Sep 19, 2019 9.900 9.900 9.800 9.840 30,813 -0.11(-1.11%)
Sep 18, 2019 9.930 9.950 9.880 9.950 54,007 +0.02(+0.20%)
Sep 17, 2019 9.850 9.970 9.810 9.930 97,020 +0.08(+0.81%)
Sep 16, 2019 9.820 9.890 9.820 9.850 47,935 -0.04(-0.40%)
Sep 13, 2019 9.900 9.900 9.850 9.890 56,500 +0.01(+0.10%)
Sep 12, 2019 9.840 9.890 9.790 9.880 84,386 +0.08(+0.82%)
Sep 11, 2019 9.780 9.860 9.765 9.800 50,246 +0.03(+0.31%)
Sep 10, 2019 9.750 9.790 9.720 9.770 28,541 +0.02(+0.21%)
Sep 09, 2019 9.760 9.783 9.745 9.750 17,689 -0.01(-0.10%)
Sep 06, 2019 9.690 9.768 9.690 9.760 13,700 +0.03(+0.31%)
Sep 05, 2019 9.680 9.750 9.680 9.730 50,609 +0.05(+0.52%)
Sep 04, 2019 9.630 9.700 9.610 9.680 36,842 +0.05(+0.52%)
Sep 03, 2019 9.550 9.640 9.550 9.630 41,468 +0.03(+0.31%)
Aug 30, 2019 9.600 9.640 9.590 9.600 28,600 +0.03(+0.31%)
Aug 29, 2019 9.560 9.620 9.560 9.570 32,390 +0.06(+0.63%)
Aug 28, 2019 9.460 9.550 9.410 9.510 60,951 +0.01(+0.11%)
Aug 27, 2019 9.540 9.604 9.500 9.500 15,379 -0.04(-0.42%)
Aug 26, 2019 9.600 9.640 9.520 9.540 34,169 -0.05(-0.52%)
Aug 23, 2019 9.680 9.720 9.520 9.590 89,800 -0.09(-0.93%)
Aug 22, 2019 9.690 9.700 9.650 9.680 43,087 -0.09(-0.92%)
Aug 21, 2019 9.750 9.790 9.733 9.770 47,147 +0.06(+0.62%)
Aug 20, 2019 9.640 9.719 9.640 9.710 37,233 +0.04(+0.41%)
Aug 19, 2019 9.700 9.710 9.630 9.670 52,425 +0.03(+0.31%)
Aug 16, 2019 9.580 9.650 9.552 9.640 27,700 +0.10(+1.05%)
Aug 15, 2019 9.540 9.550 9.480 9.540 31,070 -0.01(-0.10%)
Aug 14, 2019 9.620 9.633 9.501 9.550 58,279 -0.14(-1.44%)
Aug 13, 2019 9.600 9.730 9.600 9.690 75,272 +0.07(+0.73%)
Aug 12, 2019 9.630 9.640 9.600 9.620 37,907 -0.09(-0.93%)
Aug 09, 2019 9.690 9.727 9.650 9.710 46,000 +0.01(+0.10%)
Aug 08, 2019 9.610 9.740 9.581 9.700 35,619 +0.06(+0.62%)
Aug 07, 2019 9.590 9.640 9.520 9.640 47,029 +0.02(+0.21%)
Aug 06, 2019 9.600 9.650 9.570 9.620 72,392 +0.02(+0.21%)
Aug 05, 2019 9.720 9.720 9.470 9.600 172,040 -0.18(-1.84%)
Aug 02, 2019 9.790 9.820 9.750 9.780 55,300 -0.04(-0.41%)
Aug 01, 2019 9.880 9.880 9.820 9.820 34,774 -0.06(-0.61%)
Jul 31, 2019 9.920 9.920 9.820 9.880 48,482 -0.03(-0.30%)
Jul 30, 2019 9.840 9.910 9.810 9.910 71,562 +0.04(+0.41%)
Jul 29, 2019 9.890 9.900 9.830 9.870 36,389 -0.01(-0.10%)
Jul 26, 2019 9.880 9.890 9.830 9.880 48,600 +0.01(+0.10%)
Jul 25, 2019 9.880 9.880 9.810 9.870 52,353 +0.02(+0.20%)
Jul 24, 2019 9.820 9.860 9.820 9.850 57,428 +0.01(+0.10%)
Jul 23, 2019 9.840 9.870 9.810 9.840 39,079 +0.03(+0.31%)
Jul 22, 2019 9.830 9.860 9.800 9.810 54,212 -0.02(-0.20%)
Jul 19, 2019 9.870 9.880 9.830 9.830 37,700 -0.03(-0.30%)
Jul 18, 2019 9.860 9.860 9.820 9.860 42,319 -0.08(-0.80%)
Jul 17, 2019 9.950 9.970 9.940 9.940 90,335 -0.02(-0.20%)
Jul 16, 2019 9.980 9.980 9.930 9.960 64,687 +0.00(+0.00%)
Jul 15, 2019 10.00 10.00 9.940 9.960 58,692 -0.01(-0.10%)
Jul 12, 2019 9.950 9.980 9.920 9.970 37,100 +0.00(+0.00%)
Jul 11, 2019 10.01 10.02 9.950 9.970 39,053 -0.02(-0.20%)
Jul 10, 2019 9.970 10.00 9.950 9.990 36,845 +0.04(+0.40%)
Jul 09, 2019 9.920 9.960 9.910 9.950 69,703 +0.03(+0.30%)
Jul 08, 2019 9.910 9.960 9.910 9.920 84,753 -0.04(-0.40%)
Jul 05, 2019 9.990 10.01 9.950 9.960 55,300 -0.12(-1.19%)
Jul 03, 2019 10.05 10.08 9.990 10.08 26,400 +0.06(+0.60%)
Jul 02, 2019 9.990 10.02 9.920 10.02 40,513 +0.03(+0.30%)
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.