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 (%)
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%)
Oct 03, 2011 4.058 4.084 3.890 3.890 157,948 -0.20(-4.83%)
Sep 30, 2011 4.232 4.240 4.061 4.088 114,561 -0.16(-3.75%)
Sep 29, 2011 4.327 4.399 4.213 4.247 102,855 -0.04(-0.97%)
Sep 28, 2011 4.380 4.403 4.278 4.289 82,152 -0.11(-2.50%)
Sep 27, 2011 4.410 4.479 4.350 4.399 155,635 +0.07(+1.67%)
Sep 26, 2011 4.270 4.327 4.175 4.327 83,794 +0.13(+2.98%)
Sep 23, 2011 4.152 4.225 4.152 4.202 76,211 +0.03(+0.82%)
Sep 22, 2011 4.198 4.243 4.118 4.168 170,787 -0.11(-2.57%)
Sep 21, 2011 4.365 4.373 4.278 4.278 62,714 -0.07(-1.66%)
Sep 20, 2011 4.365 4.380 4.327 4.350 52,120 +0.02(+0.53%)
Sep 19, 2011 4.380 4.384 4.308 4.327 98,466 -0.08(-1.72%)
Sep 16, 2011 4.490 4.509 4.384 4.403 71,551 -0.05(-1.19%)
Sep 15, 2011 4.441 4.471 4.403 4.456 57,413 +0.03(+0.69%)
Sep 14, 2011 4.433 4.448 4.338 4.426 103,532 -0.01(-0.15%)
Sep 13, 2011 4.417 4.432 4.382 4.432 75,812 +0.05(+1.06%)
Sep 12, 2011 4.301 4.386 4.301 4.386 46,744 +0.05(+1.09%)
Sep 09, 2011 4.466 4.466 4.316 4.338 99,203 -0.14(-3.19%)
Sep 08, 2011 4.470 4.545 4.470 4.481 92,580 -0.03(-0.75%)
Sep 07, 2011 4.496 4.553 4.447 4.515 115,548 +0.10(+2.21%)
Sep 06, 2011 4.474 4.511 4.406 4.417 122,261 -0.15(-3.37%)
Sep 02, 2011 4.617 4.617 4.556 4.572 68,806 -0.07(-1.54%)
Sep 01, 2011 4.624 4.681 4.594 4.643 94,289 +0.02(+0.41%)
Aug 31, 2011 4.673 4.703 4.617 4.624 132,714 -0.01(-0.16%)
Aug 30, 2011 4.647 4.658 4.572 4.632 84,056 -0.02(-0.49%)
Aug 29, 2011 4.553 4.654 4.534 4.654 118,565 +0.15(+3.43%)
Aug 26, 2011 4.425 4.564 4.425 4.500 143,624 +0.03(+0.76%)
Aug 25, 2011 4.526 4.545 4.436 4.466 178,494 -0.03(-0.67%)
Aug 24, 2011 4.515 4.515 4.426 4.496 176,256 +0.04(+0.93%)
Aug 23, 2011 4.383 4.455 4.346 4.455 162,893 +0.13(+3.05%)
Aug 22, 2011 4.357 4.376 4.259 4.323 127,463 +0.09(+2.04%)
Aug 19, 2011 4.192 4.286 4.173 4.237 106,023 +0.02(+0.45%)
Aug 18, 2011 4.282 4.282 4.207 4.218 132,446 -0.17(-3.94%)
Aug 17, 2011 4.436 4.511 4.357 4.391 144,738 +0.00(+0.00%)
Aug 16, 2011 4.410 4.417 4.319 4.391 226,860 -0.01(-0.17%)
Aug 15, 2011 4.301 4.432 4.267 4.398 220,976 +0.15(+3.45%)
Aug 12, 2011 4.240 4.274 4.169 4.252 196,532 +0.05(+1.16%)
Aug 11, 2011 4.101 4.233 4.052 4.203 193,128 +0.17(+4.30%)
Aug 10, 2011 4.033 4.112 3.985 4.030 147,725 -0.01(-0.16%)
Aug 09, 2011 4.144 4.100 3.697 4.036 275,414 +0.19(+4.84%)
Aug 08, 2011 4.144 4.297 3.813 3.850 485,660 -0.47(-10.95%)
Aug 05, 2011 4.342 4.547 4.200 4.323 321,186 -0.05(-1.19%)
Aug 04, 2011 4.510 4.521 4.357 4.375 218,319 -0.16(-3.53%)
Aug 03, 2011 4.599 4.599 4.491 4.536 186,403 +0.00(+0.08%)
Aug 02, 2011 4.603 4.614 4.510 4.532 149,580 -0.06(-1.30%)
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.