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 (%)
May 30, 2008 4.596 4.622 4.558 4.587 170,376 +0.03(+0.56%)
May 29, 2008 4.545 4.577 4.542 4.561 130,009 +0.00(+0.00%)
May 28, 2008 4.565 4.600 4.542 4.561 193,306 -0.02(-0.42%)
May 27, 2008 4.609 4.619 4.545 4.580 149,116 -0.02(-0.42%)
May 26, 2008 4.600 4.600 4.552 4.600 0 +0.00(+0.00%)
May 23, 2008 4.600 4.600 4.552 4.600 67,905 +0.00(+0.00%)
May 22, 2008 4.574 4.603 4.565 4.600 98,621 +0.01(+0.28%)
May 21, 2008 4.625 4.625 4.545 4.587 178,447 -0.04(-0.83%)
May 20, 2008 4.644 4.644 4.574 4.625 103,048 +0.01(+0.14%)
May 19, 2008 4.606 4.628 4.593 4.619 111,251 +0.00(+0.00%)
May 16, 2008 4.590 4.619 4.568 4.619 101,101 +0.04(+0.90%)
May 15, 2008 4.593 4.624 4.565 4.577 96,449 -0.03(-0.55%)
May 14, 2008 4.622 4.622 4.587 4.603 69,720 -0.04(-0.96%)
May 13, 2008 4.612 4.647 4.593 4.647 88,506 +0.03(+0.55%)
May 12, 2008 4.609 4.644 4.600 4.622 196,486 +0.00(+0.07%)
May 09, 2008 4.584 4.625 4.568 4.619 59,416 +0.00(+0.00%)
May 08, 2008 4.615 4.619 4.565 4.619 136,275 +0.03(+0.62%)
May 07, 2008 4.606 4.606 4.555 4.590 164,725 +0.00(+0.07%)
May 06, 2008 4.590 4.606 4.561 4.587 167,729 +0.01(+0.21%)
May 05, 2008 4.600 4.612 4.565 4.577 200,502 -0.01(-0.21%)
May 02, 2008 4.587 4.603 4.568 4.587 93,743 +0.01(+0.14%)
May 01, 2008 4.517 4.584 4.513 4.580 111,220 +0.05(+1.20%)
Apr 30, 2008 4.523 4.545 4.494 4.526 76,790 -0.01(-0.11%)
Apr 29, 2008 4.485 4.542 4.475 4.531 180,312 +0.01(+0.32%)
Apr 28, 2008 4.514 4.542 4.466 4.517 133,720 -0.01(-0.28%)
Apr 25, 2008 4.520 4.529 4.440 4.529 133,896 +0.01(+0.28%)
Apr 24, 2008 4.456 4.517 4.440 4.517 163,563 +0.09(+1.94%)
Apr 23, 2008 4.440 4.459 4.399 4.431 110,278 -0.03(-0.64%)
Apr 22, 2008 4.440 4.459 4.348 4.459 185,539 +0.00(+0.07%)
Apr 21, 2008 4.412 4.456 4.399 4.456 91,985 +0.06(+1.30%)
Apr 18, 2008 4.364 4.443 4.364 4.399 149,750 +0.08(+1.92%)
Apr 17, 2008 4.319 4.345 4.294 4.316 63,030 -0.01(-0.22%)
Apr 16, 2008 4.291 4.377 4.284 4.326 137,820 +0.06(+1.34%)
Apr 15, 2008 4.354 4.361 4.256 4.268 75,368 -0.04(-0.89%)
Apr 14, 2008 4.326 4.354 4.256 4.307 87,589 -0.04(-0.95%)
Apr 11, 2008 4.386 4.386 4.300 4.348 78,824 -0.04(-0.87%)
Apr 10, 2008 4.386 4.400 4.380 4.386 55,253 +0.00(+0.07%)
Apr 09, 2008 4.415 4.428 4.332 4.383 66,869 -0.05(-1.08%)
Apr 08, 2008 4.440 4.504 4.408 4.431 110,036 -0.02(-0.39%)
Apr 07, 2008 4.434 4.459 4.402 4.448 88,217 +0.05(+1.19%)
Apr 04, 2008 4.456 4.463 4.396 4.396 95,752 -0.04(-0.79%)
Apr 03, 2008 4.459 4.475 4.380 4.431 217,404 -0.02(-0.36%)
Apr 02, 2008 4.514 4.516 4.424 4.447 67,497 -0.04(-0.99%)
Apr 01, 2008 4.491 4.510 4.405 4.491 118,670 +0.01(+0.28%)
Mar 31, 2008 4.399 4.488 4.367 4.479 168,900 +0.08(+1.88%)
Mar 28, 2008 4.405 4.405 4.345 4.396 70,323 -0.00(-0.07%)
Mar 27, 2008 4.386 4.418 4.342 4.399 81,942 +0.00(+0.00%)
Mar 26, 2008 4.367 4.399 4.335 4.399 61,846 +0.04(+0.80%)
Mar 25, 2008 4.354 4.393 4.316 4.364 151,634 +0.00(+0.00%)
Mar 24, 2008 4.351 4.393 4.326 4.364 133,739 +0.05(+1.11%)
Mar 21, 2008 4.243 4.351 4.221 4.316 126,832 +0.00(+0.00%)
Mar 20, 2008 4.243 4.351 4.221 4.316 126,832 +0.04(+0.89%)
Mar 19, 2008 4.313 4.332 4.173 4.278 145,669 -0.05(-1.12%)
Mar 18, 2008 4.268 4.386 4.252 4.326 75,660 +0.06(+1.36%)
Mar 17, 2008 4.268 4.322 4.160 4.268 142,529 -0.09(-2.12%)
Mar 14, 2008 4.459 4.466 4.300 4.361 97,165 -0.06(-1.37%)
Mar 13, 2008 4.428 4.507 4.351 4.421 114,902 -0.10(-2.12%)
Mar 12, 2008 4.504 4.517 4.424 4.517 79,122 +0.04(+0.93%)
Mar 11, 2008 4.510 4.510 4.351 4.475 110,821 +0.12(+2.86%)
Mar 10, 2008 4.475 4.501 4.351 4.351 74,956 -0.12(-2.78%)
Mar 07, 2008 4.463 4.593 4.399 4.475 144,413 -0.07(-1.61%)
Mar 06, 2008 4.574 4.574 4.494 4.549 84,764 -0.03(-0.63%)
Mar 05, 2008 4.603 4.603 4.501 4.577 91,985 +0.00(+0.00%)
Mar 04, 2008 4.584 4.584 4.494 4.577 95,093 -0.02(-0.35%)
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.