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 (%)
Sep 30, 2014 5.864 5.879 5.845 5.869 83,928 -0.00(-0.08%)
Sep 29, 2014 5.923 5.923 5.860 5.874 109,622 -0.08(-1.31%)
Sep 26, 2014 5.967 5.972 5.938 5.952 70,944 -0.00(-0.08%)
Sep 25, 2014 5.962 5.972 5.943 5.957 54,229 -0.02(-0.41%)
Sep 24, 2014 5.952 5.982 5.938 5.982 76,957 +0.04(+0.65%)
Sep 23, 2014 5.957 5.972 5.933 5.943 75,384 -0.02(-0.32%)
Sep 22, 2014 6.065 6.065 5.962 5.962 86,779 -0.11(-1.77%)
Sep 19, 2014 6.060 6.070 6.036 6.069 101,825 +0.01(+0.24%)
Sep 18, 2014 6.060 6.060 6.026 6.055 133,177 +0.02(+0.32%)
Sep 17, 2014 6.050 6.055 6.017 6.035 209,678 +0.00(+0.00%)
Sep 16, 2014 6.079 6.099 6.021 6.035 161,889 -0.03(-0.48%)
Sep 15, 2014 6.123 6.123 6.065 6.065 57,512 -0.05(-0.88%)
Sep 12, 2014 6.172 6.187 6.118 6.118 45,894 -0.04(-0.63%)
Sep 11, 2014 6.177 6.196 6.148 6.157 80,387 -0.02(-0.39%)
Sep 10, 2014 6.187 6.187 6.158 6.182 72,138 -0.01(-0.12%)
Sep 09, 2014 6.199 6.209 6.175 6.189 47,474 -0.02(-0.31%)
Sep 08, 2014 6.213 6.233 6.199 6.209 139,952 -0.02(-0.31%)
Sep 05, 2014 6.228 6.238 6.223 6.228 130,933 +0.00(+0.00%)
Sep 04, 2014 6.233 6.233 6.209 6.228 83,988 +0.01(+0.16%)
Sep 03, 2014 6.209 6.218 6.199 6.218 69,903 +0.02(+0.39%)
Sep 02, 2014 6.199 6.213 6.194 6.194 100,339 -0.01(-0.23%)
Aug 29, 2014 6.209 6.209 6.209 6.209 65,097 +0.00(+0.00%)
Aug 28, 2014 6.170 6.213 6.170 6.209 89,350 +0.00(+0.08%)
Aug 27, 2014 6.165 6.204 6.165 6.204 76,580 +0.03(+0.47%)
Aug 26, 2014 6.179 6.179 6.141 6.175 78,502 +0.01(+0.16%)
Aug 25, 2014 6.131 6.179 6.131 6.165 96,035 +0.02(+0.40%)
Aug 22, 2014 6.126 6.160 6.112 6.141 60,662 +0.00(+0.08%)
Aug 21, 2014 6.136 6.160 6.127 6.136 110,031 -0.01(-0.16%)
Aug 20, 2014 6.102 6.155 6.102 6.145 78,784 +0.03(+0.41%)
Aug 19, 2014 6.107 6.131 6.107 6.120 63,482 +0.02(+0.38%)
Aug 18, 2014 6.082 6.107 6.068 6.097 68,715 +0.05(+0.88%)
Aug 15, 2014 6.107 6.107 6.034 6.044 114,681 -0.04(-0.64%)
Aug 14, 2014 6.029 6.082 6.029 6.082 75,350 +0.05(+0.89%)
Aug 13, 2014 5.990 6.029 5.990 6.029 78,074 +0.06(+0.93%)
Aug 12, 2014 5.978 5.988 5.951 5.973 32,030 -0.00(-0.08%)
Aug 11, 2014 5.963 5.992 5.944 5.978 74,232 +0.04(+0.73%)
Aug 08, 2014 5.910 5.948 5.906 5.935 85,296 +0.01(+0.24%)
Aug 07, 2014 5.935 5.935 5.910 5.920 55,500 -0.02(-0.32%)
Aug 06, 2014 5.935 5.959 5.896 5.939 44,901 +0.01(+0.24%)
Aug 05, 2014 5.992 5.992 5.896 5.925 82,699 -0.06(-1.05%)
Aug 04, 2014 5.968 5.997 5.968 5.988 42,716 +0.01(+0.23%)
Aug 01, 2014 6.007 6.041 5.955 5.974 63,830 -0.04(-0.63%)
Jul 31, 2014 6.108 6.108 6.007 6.012 70,083 -0.12(-1.97%)
Jul 30, 2014 6.147 6.152 6.117 6.132 90,519 +0.01(+0.16%)
Jul 29, 2014 6.205 6.207 6.123 6.123 84,643 -0.07(-1.17%)
Jul 28, 2014 6.185 6.210 6.185 6.195 73,561 +0.00(+0.00%)
Jul 25, 2014 6.219 6.219 6.171 6.195 63,896 -0.01(-0.23%)
Jul 24, 2014 6.205 6.224 6.192 6.210 77,159 +0.01(+0.16%)
Jul 23, 2014 6.147 6.205 6.147 6.200 57,415 +0.04(+0.70%)
Jul 22, 2014 6.156 6.190 6.152 6.157 54,824 +0.02(+0.39%)
Jul 21, 2014 6.156 6.156 6.113 6.132 39,369 -0.02(-0.31%)
Jul 18, 2014 6.123 6.185 6.123 6.152 62,787 +0.02(+0.31%)
Jul 17, 2014 6.137 6.190 6.113 6.132 139,109 -0.04(-0.63%)
Jul 16, 2014 6.176 6.190 6.152 6.171 80,365 +0.03(+0.44%)
Jul 15, 2014 6.176 6.176 6.144 6.144 55,506 -0.02(-0.28%)
Jul 14, 2014 6.152 6.171 6.147 6.161 75,667 +0.03(+0.55%)
Jul 11, 2014 6.103 6.128 6.091 6.128 67,654 +0.02(+0.40%)
Jul 10, 2014 6.060 6.103 6.050 6.103 80,680 -0.00(-0.08%)
Jul 09, 2014 6.123 6.128 6.108 6.108 89,211 -0.01(-0.12%)
Jul 08, 2014 6.115 6.120 6.096 6.115 82,329 -0.00(-0.08%)
Jul 07, 2014 6.101 6.173 6.101 6.120 158,042 -0.01(-0.23%)
Jul 03, 2014 6.106 6.135 6.135 6.135 121,131 +0.01(+0.24%)
Jul 02, 2014 6.120 6.144 6.087 6.120 127,023 +0.00(+0.00%)
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.