Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.775 5.794 5.771 5.794 87,041 +0.03(+0.49%)
Mar 28, 2014 5.738 5.766 5.724 5.766 90,729 +0.04(+0.74%)
Mar 27, 2014 5.719 5.728 5.700 5.724 52,072 +0.02(+0.33%)
Mar 26, 2014 5.695 5.714 5.681 5.705 113,103 +0.03(+0.50%)
Mar 25, 2014 5.676 5.705 5.667 5.676 71,984 +0.00(+0.08%)
Mar 24, 2014 5.691 5.714 5.653 5.672 99,194 -0.00(-0.08%)
Mar 21, 2014 5.681 5.714 5.676 5.676 89,279 +0.00(+0.08%)
Mar 20, 2014 5.648 5.681 5.648 5.672 62,043 +0.01(+0.17%)
Mar 19, 2014 5.705 5.714 5.662 5.662 65,955 -0.04(-0.66%)
Mar 18, 2014 5.700 5.724 5.686 5.700 72,112 +0.01(+0.25%)
Mar 17, 2014 5.681 5.719 5.676 5.686 42,511 +0.02(+0.42%)
Mar 14, 2014 5.676 5.676 5.648 5.662 100,895 -0.02(-0.41%)
Mar 13, 2014 5.714 5.728 5.671 5.686 76,807 -0.00(-0.08%)
Mar 12, 2014 5.643 5.714 5.639 5.691 50,414 -0.00(-0.04%)
Mar 11, 2014 5.744 5.744 5.688 5.693 60,352 -0.02(-0.41%)
Mar 10, 2014 5.688 5.716 5.679 5.716 53,948 +0.02(+0.33%)
Mar 07, 2014 5.735 5.735 5.693 5.698 70,092 -0.04(-0.65%)
Mar 06, 2014 5.716 5.735 5.702 5.735 40,026 +0.03(+0.57%)
Mar 05, 2014 5.693 5.716 5.684 5.702 81,065 +0.02(+0.33%)
Mar 04, 2014 5.688 5.693 5.674 5.684 108,031 +0.04(+0.75%)
Mar 03, 2014 5.641 5.670 5.623 5.641 105,372 -0.03(-0.58%)
Feb 28, 2014 5.670 5.740 5.632 5.674 169,185 +0.02(+0.41%)
Feb 27, 2014 5.632 5.655 5.613 5.651 113,015 +0.03(+0.60%)
Feb 26, 2014 5.651 5.651 5.613 5.617 96,544 -0.01(-0.10%)
Feb 25, 2014 5.665 5.665 5.618 5.623 82,530 -0.02(-0.41%)
Feb 24, 2014 5.660 5.674 5.641 5.646 90,845 +0.00(+0.00%)
Feb 21, 2014 5.637 5.651 5.627 5.646 71,468 +0.04(+0.67%)
Feb 20, 2014 5.599 5.613 5.585 5.609 68,396 +0.01(+0.25%)
Feb 19, 2014 5.590 5.613 5.582 5.595 64,000 +0.00(+0.00%)
Feb 18, 2014 5.590 5.599 5.576 5.595 46,370 +0.01(+0.25%)
Feb 14, 2014 5.571 5.581 5.581 5.581 51,263 +0.03(+0.51%)
Feb 13, 2014 5.562 5.562 5.519 5.552 325,740 +0.00(+0.02%)
Feb 12, 2014 5.557 5.581 5.510 5.552 348,307 -0.01(-0.23%)
Feb 11, 2014 5.522 5.564 5.513 5.564 73,101 +0.06(+1.10%)
Feb 10, 2014 5.494 5.508 5.480 5.504 57,895 +0.00(+0.08%)
Feb 07, 2014 5.471 5.499 5.466 5.499 57,743 +0.06(+1.03%)
Feb 06, 2014 5.453 5.476 5.429 5.443 108,885 +0.00(+0.00%)
Feb 05, 2014 5.420 5.453 5.411 5.443 86,801 +0.02(+0.43%)
Feb 04, 2014 5.383 5.425 5.378 5.420 66,487 +0.04(+0.78%)
Feb 03, 2014 5.471 5.480 5.369 5.378 124,492 -0.08(-1.45%)
Jan 31, 2014 5.471 5.480 5.429 5.457 111,684 -0.05(-0.85%)
Jan 30, 2014 5.513 5.513 5.471 5.504 107,630 +0.02(+0.42%)
Jan 29, 2014 5.480 5.485 5.453 5.480 62,083 -0.02(-0.42%)
Jan 28, 2014 5.518 5.522 5.504 5.504 80,882 +0.00(+0.00%)
Jan 27, 2014 5.569 5.569 5.480 5.504 170,865 -0.04(-0.76%)
Jan 24, 2014 5.639 5.643 5.522 5.546 214,843 -0.11(-1.89%)
Jan 23, 2014 5.662 5.671 5.648 5.653 96,747 -0.02(-0.41%)
Jan 22, 2014 5.671 5.694 5.657 5.676 104,453 +0.00(+0.08%)
Jan 21, 2014 5.662 5.671 5.634 5.671 159,529 +0.03(+0.49%)
Jan 17, 2014 5.643 5.643 5.643 5.643 141,220 -0.02(-0.33%)
Jan 16, 2014 5.671 5.671 5.620 5.662 172,580 +0.01(+0.16%)
Jan 15, 2014 5.643 5.657 5.620 5.653 113,094 +0.04(+0.79%)
Jan 14, 2014 5.608 5.618 5.585 5.608 165,275 -0.01(-0.16%)
Jan 13, 2014 5.627 5.641 5.604 5.618 105,096 -0.01(-0.25%)
Jan 10, 2014 5.618 5.631 5.604 5.631 169,372 +0.01(+0.25%)
Jan 09, 2014 5.627 5.650 5.608 5.618 113,869 +0.00(+0.08%)
Jan 08, 2014 5.618 5.650 5.608 5.613 154,169 -0.02(-0.33%)
Jan 07, 2014 5.567 5.631 5.567 5.631 132,028 +0.06(+0.99%)
Jan 06, 2014 5.576 5.618 5.562 5.576 141,635 -0.01(-0.25%)
Jan 03, 2014 5.571 5.595 5.567 5.590 86,654 +0.02(+0.33%)
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.