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 29, 2009 2.628 2.717 2.612 2.704 378,667 +0.10(+3.79%)
May 28, 2009 2.567 2.618 2.561 2.606 270,577 +0.04(+1.41%)
May 27, 2009 2.609 2.625 2.564 2.569 251,907 -0.01(-0.42%)
May 26, 2009 2.535 2.599 2.523 2.580 146,654 +0.05(+2.14%)
May 22, 2009 2.497 2.567 2.491 2.526 166,364 +0.02(+0.76%)
May 21, 2009 2.526 2.545 2.478 2.507 177,188 -0.05(-2.11%)
May 20, 2009 2.596 2.596 2.526 2.561 315,888 +0.04(+1.52%)
May 19, 2009 2.548 2.548 2.453 2.523 167,701 +0.03(+1.02%)
May 18, 2009 2.434 2.532 2.434 2.497 123,429 +0.06(+2.35%)
May 15, 2009 2.465 2.469 2.435 2.440 135,535 -0.02(-0.91%)
May 14, 2009 2.405 2.472 2.405 2.462 173,013 +0.04(+1.61%)
May 13, 2009 2.481 2.481 2.408 2.423 132,976 -0.11(-4.19%)
May 12, 2009 2.510 2.529 2.491 2.529 195,940 +0.04(+1.66%)
May 11, 2009 2.494 2.494 2.440 2.488 166,728 -0.02(-0.64%)
May 08, 2009 2.453 2.504 2.453 2.504 134,081 +0.08(+3.15%)
May 07, 2009 2.453 2.510 2.424 2.427 153,112 -0.03(-1.11%)
May 06, 2009 2.424 2.472 2.411 2.454 183,844 +0.05(+1.92%)
May 05, 2009 2.446 2.450 2.399 2.408 293,670 -0.03(-1.31%)
May 04, 2009 2.451 2.451 2.414 2.440 209,072 +0.05(+2.13%)
May 01, 2009 2.389 2.414 2.367 2.389 142,168 +0.01(+0.27%)
Apr 30, 2009 2.383 2.421 2.373 2.383 134,621 +0.01(+0.27%)
Apr 29, 2009 2.325 2.386 2.325 2.376 260,917 +0.05(+2.33%)
Apr 28, 2009 2.281 2.325 2.268 2.322 326,446 +0.03(+1.25%)
Apr 27, 2009 2.287 2.348 2.262 2.293 316,676 -0.03(-1.23%)
Apr 24, 2009 2.316 2.348 2.309 2.322 425,661 +0.02(+0.83%)
Apr 23, 2009 2.242 2.303 2.236 2.303 128,892 +0.07(+3.29%)
Apr 22, 2009 2.214 2.290 2.185 2.230 178,990 +0.01(+0.29%)
Apr 21, 2009 2.147 2.265 2.131 2.223 319,056 +0.06(+2.95%)
Apr 20, 2009 2.198 2.211 2.150 2.160 179,198 -0.10(-4.37%)
Apr 17, 2009 2.217 2.265 2.211 2.258 190,239 +0.03(+1.29%)
Apr 16, 2009 2.214 2.230 2.134 2.230 130,135 +0.04(+1.60%)
Apr 15, 2009 2.134 2.195 2.134 2.195 113,571 +0.04(+2.07%)
Apr 14, 2009 2.128 2.193 2.128 2.150 85,627 -0.03(-1.46%)
Apr 13, 2009 2.109 2.182 2.109 2.182 227,620 +0.04(+1.63%)
Apr 09, 2009 2.176 2.179 2.137 2.147 211,198 +0.05(+2.59%)
Apr 08, 2009 2.039 2.093 2.039 2.093 135,911 +0.06(+2.82%)
Apr 07, 2009 2.048 2.067 2.016 2.035 109,694 -0.07(-3.47%)
Apr 06, 2009 2.070 2.112 2.067 2.109 157,363 -0.02(-0.75%)
Apr 03, 2009 2.102 2.141 2.080 2.125 209,612 -0.01(-0.60%)
Apr 02, 2009 2.074 2.141 2.074 2.137 85,615 +0.07(+3.55%)
Apr 01, 2009 1.984 2.096 1.975 2.064 67,739 +0.02(+0.93%)
Mar 31, 2009 2.007 2.055 1.991 2.045 66,050 +0.05(+2.39%)
Mar 30, 2009 1.994 2.004 1.946 1.997 200,838 -0.07(-3.39%)
Mar 26, 2009 2.048 2.070 2.023 2.067 97,252 +0.03(+1.56%)
Mar 25, 2009 2.039 2.051 1.914 2.035 139,810 +0.02(+0.79%)
Mar 24, 2009 1.975 2.058 1.975 2.019 119,527 +0.01(+0.32%)
Mar 23, 2009 1.991 2.023 1.956 2.013 141,974 +0.10(+5.33%)
Mar 20, 2009 1.943 1.951 1.892 1.911 107,748 -0.05(-2.76%)
Mar 19, 2009 1.965 1.972 1.940 1.965 77,606 +0.02(+1.15%)
Mar 18, 2009 1.911 1.955 1.867 1.943 112,058 +0.01(+0.33%)
Mar 17, 2009 1.895 1.943 1.867 1.937 138,404 +0.04(+1.84%)
Mar 16, 2009 1.895 1.956 1.895 1.902 141,531 +0.05(+2.93%)
Mar 13, 2009 1.835 1.873 1.835 1.847 0 +0.02(+1.05%)
Mar 12, 2009 1.742 1.828 1.730 1.828 123,997 +0.08(+4.74%)
Mar 11, 2009 1.739 1.771 1.733 1.746 116,105 -0.03(-1.62%)
Mar 10, 2009 1.675 1.803 1.675 1.774 198,945 +0.11(+6.78%)
Mar 09, 2009 1.644 1.707 1.644 1.662 140,388 -0.02(-1.02%)
Mar 06, 2009 1.669 1.733 1.660 1.679 0 -0.09(-5.05%)
Mar 05, 2009 1.816 1.828 1.660 1.768 60,132 -0.10(-5.26%)
Mar 04, 2009 1.854 1.877 1.832 1.866 92,556 +0.05(+2.69%)
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.