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 (%)
Dec 30, 2005 8.619 8.629 8.556 8.629 284,745 +0.01(+0.15%)
Dec 29, 2005 8.591 8.664 8.588 8.616 773,867 -0.01(-0.07%)
Dec 28, 2005 8.635 8.648 8.588 8.623 352,870 -0.00(-0.04%)
Dec 27, 2005 8.661 8.683 8.619 8.626 706,997 -0.04(-0.40%)
Dec 23, 2005 8.670 8.690 8.639 8.661 487,866 -0.01(-0.11%)
Dec 22, 2005 8.709 8.725 8.632 8.670 472,482 -0.02(-0.26%)
Dec 21, 2005 8.702 8.725 8.654 8.693 1,219,037 +0.01(+0.15%)
Dec 20, 2005 8.740 8.740 8.667 8.680 1,073,995 -0.06(-0.73%)
Dec 19, 2005 8.747 8.779 8.699 8.744 1,721,030 +0.03(+0.33%)
Dec 16, 2005 8.721 8.721 8.661 8.715 274,699 +0.03(+0.29%)
Dec 15, 2005 8.696 8.696 8.610 8.690 1,108,215 -0.02(-0.18%)
Dec 14, 2005 8.718 8.734 8.664 8.705 2,133,550 -0.02(-0.18%)
Dec 13, 2005 8.696 8.734 8.683 8.721 1,037,264 -0.00(-0.04%)
Dec 12, 2005 8.718 8.731 8.702 8.725 341,882 +0.02(+0.22%)
Dec 09, 2005 8.705 8.715 8.690 8.705 460,239 +0.00(+0.00%)
Dec 08, 2005 8.693 8.712 8.677 8.705 601,827 +0.01(+0.15%)
Dec 07, 2005 8.705 8.712 8.677 8.693 464,320 -0.02(-0.18%)
Dec 06, 2005 8.699 8.709 8.670 8.709 559,758 +0.01(+0.11%)
Dec 05, 2005 8.693 8.715 8.664 8.699 1,078,077 -0.03(-0.29%)
Dec 02, 2005 8.715 8.782 8.712 8.725 669,952 -0.02(-0.22%)
Dec 01, 2005 8.664 8.753 8.661 8.744 1,341,160 +0.07(+0.84%)
Nov 30, 2005 8.651 8.690 8.623 8.670 1,014,032 +0.05(+0.55%)
Nov 29, 2005 8.635 8.683 8.604 8.623 598,687 -0.01(-0.15%)
Nov 28, 2005 8.677 8.677 8.604 8.635 685,963 -0.05(-0.55%)
Nov 25, 2005 8.677 8.696 8.667 8.683 232,003 +0.00(+0.04%)
Nov 23, 2005 8.718 8.718 8.661 8.680 674,347 -0.03(-0.37%)
Nov 22, 2005 8.677 8.744 8.677 8.712 1,251,059 +0.00(+0.04%)
Nov 21, 2005 8.686 8.718 8.654 8.709 816,877 +0.00(+0.04%)
Nov 18, 2005 8.680 8.721 8.635 8.705 664,301 +0.02(+0.22%)
Nov 17, 2005 8.597 8.721 8.597 8.686 469,971 +0.07(+0.81%)
Nov 16, 2005 8.613 8.648 8.584 8.616 1,014,346 +0.01(+0.11%)
Nov 15, 2005 8.581 8.626 8.546 8.607 1,073,682 +0.03(+0.30%)
Nov 14, 2005 8.527 8.600 8.527 8.581 2,813,549 +0.01(+0.11%)
Nov 11, 2005 8.549 8.594 8.533 8.572 708,567 +0.01(+0.11%)
Nov 10, 2005 8.537 8.581 8.530 8.562 2,289,579 -0.01(-0.11%)
Nov 09, 2005 8.588 8.619 8.540 8.572 1,967,475 -0.05(-0.55%)
Nov 08, 2005 8.635 8.654 8.597 8.619 612,501 -0.06(-0.70%)
Nov 07, 2005 8.648 8.702 8.629 8.680 725,834 +0.01(+0.11%)
Nov 04, 2005 8.674 8.680 8.597 8.670 975,104 +0.04(+0.44%)
Nov 03, 2005 8.527 8.734 8.527 8.632 1,739,553 +0.07(+0.78%)
Nov 02, 2005 8.553 8.607 8.537 8.565 1,921,325 +0.01(+0.15%)
Nov 01, 2005 8.610 8.610 8.519 8.553 3,232,975 -0.04(-0.45%)
Oct 31, 2005 8.540 8.604 8.540 8.591 7,093,521 +0.05(+0.56%)
Oct 28, 2005 8.533 8.616 8.486 8.543 1,660,439 +0.01(+0.07%)
Oct 27, 2005 8.581 8.591 8.409 8.537 1,358,741 -0.03(-0.33%)
Oct 26, 2005 8.613 8.616 8.492 8.565 1,255,454 -0.04(-0.48%)
Oct 25, 2005 8.600 8.610 8.428 8.607 1,134,900 +0.01(+0.15%)
Oct 24, 2005 8.594 8.661 8.562 8.594 1,832,166 +0.00(+0.04%)
Oct 21, 2005 8.600 8.619 8.549 8.591 863,340 +0.02(+0.19%)
Oct 20, 2005 8.619 8.661 8.546 8.575 1,794,806 -0.04(-0.41%)
Oct 19, 2005 8.607 8.629 8.530 8.610 5,308,447 +0.01(+0.07%)
Oct 18, 2005 8.616 8.623 8.565 8.604 5,054,781 -0.01(-0.15%)
Oct 17, 2005 8.616 8.629 8.584 8.616 1,853,828 +0.00(+0.00%)
Oct 14, 2005 8.600 8.616 8.568 8.616 1,254,198 +0.03(+0.37%)
Oct 13, 2005 8.591 8.616 8.562 8.584 1,682,729 +0.01(+0.15%)
Oct 12, 2005 8.556 8.623 8.511 8.572 3,646,123 +0.02(+0.26%)
Oct 11, 2005 8.521 8.613 8.517 8.549 2,647,787 +0.05(+0.56%)
Oct 10, 2005 8.549 8.588 8.502 8.502 6,085,139 -0.05(-0.60%)
Oct 07, 2005 8.409 8.553 8.409 8.553 12,911,496 +0.15(+1.78%)
Oct 06, 2005 8.400 8.435 8.361 8.403 9,935,953 -0.03(-0.34%)
Oct 05, 2005 8.559 8.559 8.393 8.431 1,226,885 -0.13(-1.49%)
Oct 04, 2005 8.543 8.572 8.508 8.559 6,392,489 +0.02(+0.19%)
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.