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 (%)
Mar 31, 2010 4.080 4.093 3.998 3.998 109,909 -0.05(-1.21%)
Mar 30, 2010 4.077 4.083 4.011 4.047 113,809 -0.01(-0.16%)
Mar 29, 2010 4.083 4.112 4.034 4.054 174,371 +0.03(+0.81%)
Mar 26, 2010 3.936 4.050 3.936 4.021 75,327 +0.02(+0.57%)
Mar 25, 2010 4.044 4.050 3.992 3.998 128,239 +0.00(+0.08%)
Mar 24, 2010 4.027 4.034 3.992 3.995 114,051 -0.00(-0.08%)
Mar 23, 2010 4.014 4.027 3.992 3.998 95,764 +0.02(+0.49%)
Mar 22, 2010 3.988 4.024 3.937 3.978 77,465 +0.00(+0.00%)
Mar 19, 2010 4.027 4.034 3.952 3.978 99,698 -0.02(-0.57%)
Mar 18, 2010 4.031 4.041 3.975 4.001 76,095 +0.00(+0.08%)
Mar 17, 2010 4.011 4.041 3.985 3.998 114,635 +0.00(+0.08%)
Mar 16, 2010 3.998 4.005 3.965 3.995 74,409 +0.01(+0.25%)
Mar 15, 2010 3.984 3.988 3.965 3.985 64,104 +0.02(+0.41%)
Mar 12, 2010 3.982 4.027 3.959 3.969 73,584 +0.01(+0.21%)
Mar 11, 2010 3.975 3.995 3.956 3.960 80,056 +0.00(+0.04%)
Mar 10, 2010 4.014 4.054 3.923 3.959 238,659 -0.03(-0.80%)
Mar 09, 2010 4.000 4.023 3.978 3.991 79,985 +0.02(+0.41%)
Mar 08, 2010 3.962 4.000 3.955 3.974 102,960 +0.04(+0.91%)
Mar 05, 2010 3.923 3.952 3.903 3.939 74,812 +0.06(+1.59%)
Mar 04, 2010 3.861 3.913 3.861 3.877 102,679 -0.01(-0.17%)
Mar 03, 2010 3.965 4.000 3.884 3.884 195,068 -0.05(-1.15%)
Mar 02, 2010 3.923 3.945 3.877 3.929 113,386 +0.06(+1.51%)
Mar 01, 2010 3.858 3.962 3.825 3.871 122,696 +0.07(+1.79%)
Feb 26, 2010 3.819 3.838 3.793 3.803 108,694 +0.04(+1.03%)
Feb 25, 2010 3.803 3.825 3.748 3.764 116,801 -0.04(-0.94%)
Feb 24, 2010 3.858 3.858 3.748 3.799 145,170 +0.05(+1.38%)
Feb 23, 2010 3.757 3.780 3.728 3.748 180,499 +0.01(+0.35%)
Feb 22, 2010 3.748 3.751 3.725 3.735 106,402 +0.03(+0.70%)
Feb 19, 2010 3.735 3.748 3.683 3.709 108,380 -0.00(-0.09%)
Feb 18, 2010 3.663 3.731 3.647 3.712 158,320 +0.04(+1.15%)
Feb 17, 2010 3.728 3.741 3.654 3.670 128,859 -0.01(-0.35%)
Feb 16, 2010 3.696 3.702 3.644 3.683 64,605 +0.04(+0.98%)
Feb 12, 2010 3.663 3.647 3.647 3.647 133,566 -0.02(-0.44%)
Feb 11, 2010 3.660 3.670 3.615 3.663 159,962 +0.03(+0.71%)
Feb 10, 2010 3.628 3.637 3.585 3.637 140,935 +0.05(+1.29%)
Feb 09, 2010 3.495 3.594 3.485 3.591 189,386 +0.13(+3.81%)
Feb 08, 2010 3.424 3.479 3.405 3.459 242,105 +0.04(+1.13%)
Feb 05, 2010 3.665 3.707 3.389 3.421 525,299 -0.25(-6.91%)
Feb 04, 2010 3.752 3.752 3.649 3.675 164,321 -0.06(-1.55%)
Feb 03, 2010 3.755 3.755 3.700 3.732 115,086 -0.00(-0.09%)
Feb 02, 2010 3.688 3.736 3.673 3.736 196,381 +0.08(+2.29%)
Feb 01, 2010 3.626 3.665 3.582 3.652 176,690 +0.09(+2.52%)
Jan 29, 2010 3.517 3.614 3.514 3.562 256,245 -0.02(-0.54%)
Jan 28, 2010 3.617 3.675 3.575 3.582 340,346 +0.00(+0.09%)
Jan 27, 2010 3.797 3.851 3.514 3.578 502,271 -0.20(-5.19%)
Jan 26, 2010 3.742 3.855 3.742 3.774 137,931 +0.00(+0.00%)
Jan 25, 2010 3.861 3.883 3.774 3.774 133,834 -0.03(-0.84%)
Jan 22, 2010 3.838 3.861 3.749 3.806 198,199 -0.02(-0.59%)
Jan 21, 2010 3.819 3.867 3.777 3.829 211,434 +0.03(+0.85%)
Jan 20, 2010 3.806 3.848 3.781 3.797 135,907 -0.01(-0.17%)
Jan 19, 2010 3.874 3.900 3.787 3.803 272,107 -0.05(-1.34%)
Jan 15, 2010 3.932 3.855 3.855 3.855 149,745 -0.05(-1.31%)
Jan 14, 2010 3.954 3.986 3.906 3.906 135,381 -0.03(-0.73%)
Jan 13, 2010 3.948 3.951 3.893 3.935 161,529 +0.02(+0.60%)
Jan 12, 2010 3.969 3.969 3.883 3.912 164,050 -0.04(-1.05%)
Jan 11, 2010 4.010 4.010 3.943 3.953 129,579 -0.00(-0.08%)
Jan 08, 2010 3.963 3.982 3.909 3.956 125,441 -0.01(-0.16%)
Jan 07, 2010 3.937 3.978 3.921 3.963 114,818 +0.05(+1.30%)
Jan 06, 2010 3.899 3.921 3.854 3.912 152,120 +0.01(+0.33%)
Jan 05, 2010 3.838 3.899 3.838 3.899 119,966 +0.08(+2.17%)
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.