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 31, 2013 5.499 5.512 5.468 5.472 123,933 -0.06(-1.12%)
May 30, 2013 5.450 5.539 5.450 5.534 135,276 +0.06(+1.05%)
May 29, 2013 5.530 5.565 5.428 5.477 285,788 -0.11(-2.03%)
May 28, 2013 5.640 5.667 5.583 5.590 103,616 -0.03(-0.50%)
May 24, 2013 5.605 5.627 5.583 5.618 102,701 -0.02(-0.39%)
May 23, 2013 5.565 5.640 5.530 5.640 123,160 +0.03(+0.55%)
May 22, 2013 5.627 5.694 5.609 5.609 150,681 -0.03(-0.55%)
May 21, 2013 5.601 5.658 5.601 5.640 133,579 +0.04(+0.71%)
May 20, 2013 5.649 5.658 5.596 5.601 163,340 -0.07(-1.17%)
May 17, 2013 5.680 5.698 5.663 5.667 130,577 -0.02(-0.30%)
May 16, 2013 5.680 5.698 5.680 5.684 134,523 -0.01(-0.17%)
May 15, 2013 5.680 5.707 5.676 5.694 183,695 +0.03(+0.59%)
May 13, 2013 5.656 5.664 5.638 5.660 222,809 +0.00(+0.08%)
May 10, 2013 5.616 5.656 5.608 5.656 111,254 +0.05(+0.94%)
May 09, 2013 5.621 5.638 5.599 5.603 136,915 -0.00(-0.08%)
May 08, 2013 5.594 5.630 5.590 5.608 166,757 +0.01(+0.24%)
May 07, 2013 5.608 5.608 5.581 5.594 181,145 -0.01(-0.24%)
May 06, 2013 5.608 5.612 5.581 5.608 142,961 +0.00(+0.08%)
May 03, 2013 5.577 5.630 5.599 5.603 194,594 +0.00(+0.08%)
May 02, 2013 5.555 5.599 5.555 5.599 110,931 +0.04(+0.79%)
May 01, 2013 5.533 5.555 5.533 5.555 128,425 +0.02(+0.40%)
Apr 30, 2013 5.550 5.550 5.524 5.533 95,284 -0.01(-0.24%)
Apr 29, 2013 5.528 5.550 5.511 5.546 109,485 +0.04(+0.64%)
Apr 26, 2013 5.493 5.515 5.490 5.511 161,496 +0.02(+0.38%)
Apr 25, 2013 5.476 5.515 5.474 5.490 168,165 +0.02(+0.34%)
Apr 24, 2013 5.449 5.484 5.440 5.471 160,844 +0.01(+0.24%)
Apr 23, 2013 5.414 5.462 5.414 5.458 230,910 +0.06(+1.16%)
Apr 22, 2013 5.361 5.418 5.361 5.396 118,705 +0.03(+0.48%)
Apr 19, 2013 5.353 5.392 5.353 5.370 95,913 +0.00(+0.08%)
Apr 18, 2013 5.388 5.388 5.344 5.366 115,383 -0.01(-0.24%)
Apr 17, 2013 5.383 5.392 5.349 5.379 90,436 -0.04(-0.65%)
Apr 16, 2013 5.379 5.414 5.361 5.414 156,080 +0.06(+1.15%)
Apr 15, 2013 5.370 5.374 5.344 5.353 111,411 -0.04(-0.65%)
Apr 12, 2013 5.392 5.410 5.383 5.388 58,243 -0.01(-0.16%)
Apr 11, 2013 5.366 5.414 5.361 5.396 151,785 +0.03(+0.57%)
Apr 10, 2013 5.344 5.379 5.344 5.366 191,584 +0.01(+0.12%)
Apr 09, 2013 5.320 5.363 5.302 5.359 188,643 +0.04(+0.74%)
Apr 08, 2013 5.333 5.337 5.315 5.320 105,476 -0.04(-0.73%)
Apr 05, 2013 5.302 5.359 5.289 5.359 52,829 +0.01(+0.25%)
Apr 04, 2013 5.329 5.350 5.320 5.346 89,142 +0.02(+0.33%)
Apr 03, 2013 5.346 5.346 5.315 5.329 86,760 -0.00(-0.08%)
Apr 02, 2013 5.355 5.355 5.329 5.333 74,306 -0.02(-0.33%)
Apr 01, 2013 5.298 5.355 5.298 5.350 130,176 +0.03(+0.49%)
Mar 28, 2013 5.337 5.337 5.320 5.324 110,079 -0.01(-0.16%)
Mar 27, 2013 5.298 5.333 5.294 5.333 117,411 +0.03(+0.49%)
Mar 26, 2013 5.285 5.320 5.285 5.307 101,816 +0.04(+0.75%)
Mar 25, 2013 5.272 5.297 5.262 5.267 104,035 -0.01(-0.17%)
Mar 22, 2013 5.294 5.307 5.263 5.276 135,088 +0.00(+0.08%)
Mar 21, 2013 5.294 5.307 5.267 5.272 103,500 -0.02(-0.33%)
Mar 20, 2013 5.280 5.307 5.267 5.289 158,084 +0.04(+0.75%)
Mar 19, 2013 5.276 5.285 5.246 5.250 83,164 -0.03(-0.58%)
Mar 18, 2013 5.259 5.284 5.255 5.280 85,260 -0.00(-0.01%)
Mar 15, 2013 5.272 5.298 5.263 5.281 127,012 +0.00(+0.01%)
Mar 14, 2013 5.272 5.299 5.267 5.280 145,657 -0.00(-0.08%)
Mar 13, 2013 5.315 5.329 5.280 5.285 128,655 -0.04(-0.74%)
Mar 12, 2013 5.285 5.329 5.280 5.324 149,695 +0.03(+0.50%)
Mar 11, 2013 5.250 5.302 5.250 5.298 157,912 +0.03(+0.65%)
Mar 08, 2013 5.267 5.272 5.245 5.264 97,227 -0.00(-0.07%)
Mar 07, 2013 5.228 5.267 5.228 5.267 132,821 +0.02(+0.33%)
Mar 06, 2013 5.237 5.267 5.237 5.250 77,289 +0.02(+0.29%)
Mar 05, 2013 5.221 5.239 5.221 5.235 230,973 +0.02(+0.42%)
Mar 04, 2013 5.187 5.230 5.178 5.213 148,941 -0.00(-0.07%)
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.