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 10, 2023 7.560 0 -0.06(-0.79%)
Mar 09, 2023 7.650 7.690 7.620 7.620 37,690 -0.03(-0.39%)
Mar 08, 2023 7.660 7.690 7.630 7.650 19,910 +0.00(+0.00%)
Mar 07, 2023 7.740 7.830 7.640 7.650 26,480 -0.10(-1.29%)
Mar 06, 2023 7.800 7.830 7.730 7.750 31,285 -0.06(-0.77%)
Mar 03, 2023 7.760 7.820 7.756 7.810 55,216 +0.09(+1.17%)
Mar 02, 2023 7.670 7.730 7.670 7.720 17,846 +0.00(+0.00%)
Mar 01, 2023 7.760 7.760 7.700 7.720 18,125 +0.01(+0.13%)
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 +0.09(+1.19%)
Feb 22, 2023 7.818 7.878 7.669 7.669 95,359 -0.12(-1.59%)
Feb 21, 2023 7.987 8.007 7.793 7.793 32,690 -0.19(-2.43%)
Feb 17, 2023 8.076 8.176 7.987 7.987 95,331 -0.08(-0.99%)
Feb 16, 2023 8.215 8.215 8.066 8.066 18,277 -0.18(-2.17%)
Feb 15, 2023 8.345 8.345 8.206 8.245 18,982 -0.10(-1.19%)
Feb 14, 2023 8.374 8.379 8.345 8.345 11,099 -0.01(-0.12%)
Feb 13, 2023 8.464 8.464 8.355 8.355 40,627 -0.14(-1.69%)
Feb 10, 2023 8.484 8.558 8.474 8.499 31,270 +0.02(+0.29%)
Feb 09, 2023 8.543 8.563 8.464 8.474 92,952 -0.04(-0.47%)
Feb 08, 2023 8.543 8.543 8.504 8.514 58,824 -0.01(-0.12%)
Feb 07, 2023 8.514 8.533 8.454 8.523 63,285 -0.01(-0.12%)
Feb 06, 2023 8.543 8.543 8.514 8.533 84,935 -0.07(-0.81%)
Feb 03, 2023 8.533 8.633 8.533 8.603 45,566 -0.01(-0.12%)
Feb 02, 2023 8.573 8.643 8.573 8.613 89,187 +0.09(+1.05%)
Feb 01, 2023 8.474 8.563 8.474 8.523 34,064 +0.06(+0.70%)
Jan 31, 2023 8.384 8.484 8.384 8.464 50,892 +0.06(+0.71%)
Jan 30, 2023 8.414 8.444 8.404 8.404 25,884 -0.04(-0.47%)
Jan 27, 2023 8.424 8.523 8.424 8.444 36,777 -0.03(-0.35%)
Jan 26, 2023 8.474 8.504 8.443 8.474 17,626 +0.00(+0.00%)
Jan 25, 2023 8.484 8.523 8.418 8.474 51,797 +0.01(+0.12%)
Jan 24, 2023 8.384 8.484 8.345 8.464 21,431 +0.00(+0.00%)
Jan 23, 2023 8.374 8.464 8.374 8.464 39,632 +0.10(+1.19%)
Jan 20, 2023 8.345 8.394 8.345 8.364 21,777 +0.02(+0.24%)
Jan 19, 2023 8.345 8.374 8.345 8.345 18,191 -0.04(-0.49%)
Jan 18, 2023 8.474 8.494 8.385 8.385 97,216 -0.06(-0.70%)
Jan 17, 2023 8.395 8.474 8.395 8.445 62,684 +0.01(+0.12%)
Jan 13, 2023 8.297 8.435 8.297 8.435 54,193 +0.11(+1.30%)
Jan 12, 2023 8.287 8.395 8.277 8.326 102,339 +0.09(+1.08%)
Jan 11, 2023 8.178 8.267 8.178 8.237 37,033 +0.04(+0.48%)
Jan 10, 2023 8.148 8.208 8.139 8.198 21,012 +0.13(+1.59%)
Jan 09, 2023 8.129 8.182 8.069 8.069 72,169 -0.02(-0.24%)
Jan 06, 2023 8.000 8.099 7.941 8.089 23,874 +0.15(+1.86%)
Jan 05, 2023 7.941 7.956 7.941 7.941 3,383 +0.00(+0.00%)
Jan 04, 2023 7.892 8.010 7.892 7.941 18,106 +0.12(+1.52%)
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.