Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 4.399 4.488 4.367 4.479 168,900 +0.08(+1.88%)
Mar 28, 2008 4.405 4.405 4.345 4.396 70,323 -0.00(-0.07%)
Mar 27, 2008 4.386 4.418 4.342 4.399 81,942 +0.00(+0.00%)
Mar 26, 2008 4.367 4.399 4.335 4.399 61,846 +0.04(+0.80%)
Mar 25, 2008 4.354 4.393 4.316 4.364 151,634 +0.00(+0.00%)
Mar 24, 2008 4.351 4.393 4.326 4.364 133,739 +0.05(+1.11%)
Mar 21, 2008 4.243 4.351 4.221 4.316 126,832 +0.00(+0.00%)
Mar 20, 2008 4.243 4.351 4.221 4.316 126,832 +0.04(+0.89%)
Mar 19, 2008 4.313 4.332 4.173 4.278 145,669 -0.05(-1.12%)
Mar 18, 2008 4.268 4.386 4.252 4.326 75,660 +0.06(+1.36%)
Mar 17, 2008 4.268 4.322 4.160 4.268 142,529 -0.09(-2.12%)
Mar 14, 2008 4.459 4.466 4.300 4.361 97,165 -0.06(-1.37%)
Mar 13, 2008 4.428 4.507 4.351 4.421 114,902 -0.10(-2.12%)
Mar 12, 2008 4.504 4.517 4.424 4.517 79,122 +0.04(+0.93%)
Mar 11, 2008 4.510 4.510 4.351 4.475 110,821 +0.12(+2.86%)
Mar 10, 2008 4.475 4.501 4.351 4.351 74,956 -0.12(-2.78%)
Mar 07, 2008 4.463 4.593 4.399 4.475 144,413 -0.07(-1.61%)
Mar 06, 2008 4.574 4.574 4.494 4.549 84,764 -0.03(-0.63%)
Mar 05, 2008 4.603 4.603 4.501 4.577 91,985 +0.00(+0.00%)
Mar 04, 2008 4.584 4.584 4.494 4.577 95,093 -0.02(-0.35%)
Mar 03, 2008 4.568 4.651 4.510 4.593 157,284 +0.03(+0.70%)
Feb 29, 2008 4.529 4.584 4.494 4.561 68,753 -0.03(-0.62%)
Feb 28, 2008 4.555 4.638 4.539 4.590 126,832 -0.01(-0.28%)
Feb 27, 2008 4.590 4.631 4.523 4.603 102,659 +0.04(+0.77%)
Feb 26, 2008 4.507 4.577 4.507 4.568 113,019 +0.04(+0.91%)
Feb 25, 2008 4.558 4.558 4.415 4.526 172,354 +0.02(+0.49%)
Feb 22, 2008 4.482 4.529 4.447 4.504 131,855 -0.01(-0.28%)
Feb 21, 2008 4.596 4.628 4.466 4.517 134,508 -0.07(-1.46%)
Feb 20, 2008 4.555 4.647 4.545 4.584 124,948 -0.03(-0.69%)
Feb 19, 2008 4.740 4.740 4.584 4.615 60,355 -0.05(-1.16%)
Feb 18, 2008 4.663 4.727 4.574 4.670 0 +0.00(+0.00%)
Feb 15, 2008 4.663 4.727 4.574 4.670 122,123 -0.01(-0.14%)
Feb 14, 2008 4.756 4.756 4.609 4.676 108,623 -0.04(-0.88%)
Feb 13, 2008 4.791 4.797 4.663 4.717 134,367 -0.08(-1.59%)
Feb 12, 2008 4.829 4.829 4.752 4.794 79,898 -0.00(-0.07%)
Feb 11, 2008 4.813 4.854 4.721 4.797 141,167 -0.00(-0.07%)
Feb 08, 2008 4.778 4.905 4.778 4.800 106,897 +0.03(+0.53%)
Feb 07, 2008 4.740 4.826 4.717 4.775 72,520 -0.04(-0.86%)
Feb 06, 2008 4.791 4.848 4.752 4.816 118,670 -0.02(-0.33%)
Feb 05, 2008 4.858 4.858 4.752 4.832 101,717 -0.03(-0.52%)
Feb 04, 2008 4.874 4.886 4.842 4.858 76,422 +0.02(+0.33%)
Feb 01, 2008 4.889 4.889 4.816 4.842 130,285 +0.00(+0.00%)
Jan 31, 2008 4.762 4.848 4.692 4.842 149,562 +0.06(+1.27%)
Jan 30, 2008 4.746 4.823 4.714 4.781 138,448 +0.01(+0.20%)
Jan 29, 2008 4.730 4.775 4.730 4.772 94,810 +0.06(+1.35%)
Jan 28, 2008 4.644 4.797 4.612 4.708 191,190 +0.07(+1.58%)
Jan 25, 2008 4.651 4.692 4.622 4.635 62,474 +0.00(+0.07%)
Jan 24, 2008 4.565 4.651 4.549 4.631 134,053 +0.03(+0.62%)
Jan 23, 2008 4.443 4.641 4.364 4.603 108,623 +0.14(+3.14%)
Jan 22, 2008 4.332 4.545 4.332 4.463 206,259 -0.15(-3.18%)
Jan 21, 2008 4.625 4.657 4.555 4.609 0 +0.00(+0.00%)
Jan 18, 2008 4.625 4.657 4.555 4.609 111,810 +0.02(+0.49%)
Jan 17, 2008 4.775 4.775 4.536 4.587 186,936 -0.14(-2.90%)
Jan 16, 2008 4.756 4.775 4.702 4.724 89,398 -0.01(-0.20%)
Jan 15, 2008 4.743 4.803 4.730 4.733 125,576 -0.08(-1.72%)
Jan 14, 2008 4.772 4.816 4.740 4.816 86,020 +0.05(+1.14%)
Jan 11, 2008 4.781 4.781 4.702 4.762 86,334 -0.05(-0.99%)
Jan 10, 2008 4.724 4.845 4.698 4.810 148,146 +0.03(+0.67%)
Jan 09, 2008 4.781 4.803 4.673 4.778 158,854 -0.07(-1.45%)
Jan 08, 2008 4.823 4.864 4.768 4.848 147,907 +0.04(+0.86%)
Jan 07, 2008 4.858 4.858 4.749 4.807 180,202 -0.06(-1.24%)
Jan 04, 2008 4.928 4.928 4.778 4.867 213,323 -0.06(-1.29%)
Jan 03, 2008 4.889 4.966 4.842 4.931 109,251 +0.08(+1.75%)
Jan 02, 2008 4.858 4.909 4.791 4.846 140,332 +0.01(+0.23%)
Jan 01, 2008 4.727 4.953 4.689 4.835 501,679 +0.00(+0.00%)
Dec 31, 2007 4.727 4.953 4.689 4.835 501,679 +0.06(+1.20%)
Dec 28, 2007 4.749 4.842 4.698 4.778 241,421 +0.04(+0.81%)
Dec 27, 2007 4.737 4.823 4.638 4.740 335,290 -0.05(-1.06%)
Dec 26, 2007 4.746 4.807 4.727 4.791 274,071 +0.03(+0.67%)
Dec 24, 2007 4.660 4.773 4.635 4.759 170,784 +0.06(+1.29%)
Dec 21, 2007 4.606 4.717 4.603 4.698 389,916 +0.08(+1.72%)
Dec 20, 2007 4.584 4.768 4.514 4.619 382,067 +0.03(+0.69%)
Dec 19, 2007 4.676 4.686 4.545 4.587 379,556 -0.07(-1.44%)
Dec 18, 2007 4.778 4.778 4.561 4.654 415,973 +0.00(+0.07%)
Dec 17, 2007 4.823 4.823 4.651 4.651 254,920 -0.19(-3.88%)
Dec 14, 2007 4.800 4.842 4.727 4.838 209,713 +0.00(+0.00%)
Dec 13, 2007 4.905 4.950 4.778 4.838 169,842 -0.10(-2.00%)
Dec 12, 2007 4.966 5.023 4.800 4.937 367,940 +0.02(+0.39%)
Dec 11, 2007 5.007 5.046 4.826 4.918 363,858 -0.08(-1.53%)
Dec 10, 2007 4.940 5.058 4.905 4.995 188,365 +0.02(+0.45%)
Dec 07, 2007 4.947 5.059 4.947 4.972 234,514 +0.01(+0.13%)
Dec 06, 2007 4.848 4.966 4.810 4.966 339,999 +0.10(+2.07%)
Dec 05, 2007 4.880 4.937 4.858 4.865 227,435 +0.01(+0.29%)
Dec 04, 2007 4.816 4.918 4.768 4.851 272,501 -0.02(-0.33%)
Dec 03, 2007 4.874 4.995 4.816 4.867 358,207 -0.03(-0.59%)
Nov 30, 2007 4.813 4.896 4.800 4.896 266,222 +0.10(+2.13%)
Nov 29, 2007 4.762 4.800 4.724 4.794 161,052 +0.03(+0.60%)
Nov 28, 2007 4.654 4.768 4.654 4.765 232,317 +0.11(+2.47%)
Nov 27, 2007 4.666 4.682 4.558 4.651 288,512 +0.02(+0.48%)
Nov 26, 2007 4.714 4.749 4.526 4.628 318,023 -0.06(-1.36%)
Nov 23, 2007 4.628 4.708 4.612 4.692 36,103 +0.11(+2.36%)
Nov 21, 2007 4.587 4.651 4.494 4.584 228,549 -0.04(-0.90%)
Nov 20, 2007 4.657 4.711 4.568 4.625 147,552 -0.01(-0.27%)
Nov 19, 2007 4.727 4.727 4.526 4.638 241,107 -0.05(-1.09%)
Nov 16, 2007 4.737 4.759 4.609 4.689 229,805 -0.00(-0.07%)
Nov 15, 2007 4.784 4.813 4.666 4.692 190,876 -0.13(-2.64%)
Nov 14, 2007 4.864 4.902 4.784 4.819 190,876 -0.07(-1.50%)
Nov 13, 2007 4.915 4.937 4.756 4.893 453,332 -0.02(-0.39%)
Nov 12, 2007 4.937 5.001 4.889 4.912 140,960 -0.03(-0.52%)
Nov 09, 2007 4.896 5.010 4.893 4.937 204,376 -0.09(-1.77%)
Nov 08, 2007 4.969 5.026 4.874 5.026 197,469 +0.06(+1.15%)
Nov 07, 2007 4.969 5.020 4.937 4.969 134,367 -0.04(-0.83%)
Nov 06, 2007 4.960 5.065 4.893 5.010 168,272 +0.05(+1.03%)
Nov 05, 2007 5.020 5.055 4.928 4.960 168,586 -0.11(-2.08%)
Nov 02, 2007 5.125 5.144 4.940 5.065 211,283 -0.02(-0.38%)
Nov 01, 2007 5.135 5.141 5.049 5.084 172,668 -0.09(-1.66%)
Oct 31, 2007 5.176 5.198 5.100 5.170 216,933 +0.01(+0.25%)
Oct 30, 2007 5.186 5.218 5.103 5.157 140,018 -0.06(-1.16%)
Oct 29, 2007 5.167 5.304 5.128 5.218 360,405 +0.04(+0.68%)
Oct 26, 2007 5.112 5.182 5.036 5.182 199,667 +0.05(+0.93%)
Oct 25, 2007 5.211 5.233 5.116 5.135 81,624 -0.05(-0.92%)
Oct 24, 2007 5.186 5.214 5.144 5.182 69,067 -0.06(-1.15%)
Oct 23, 2007 5.297 5.313 5.192 5.243 109,565 +0.00(+0.00%)
Oct 22, 2007 5.272 5.272 5.138 5.243 124,635 -0.05(-1.02%)
Oct 19, 2007 5.364 5.377 5.237 5.297 107,368 -0.08(-1.54%)
Oct 18, 2007 5.259 5.380 5.233 5.380 232,945 +0.05(+0.96%)
Oct 17, 2007 5.291 5.345 5.240 5.329 120,867 +0.04(+0.84%)
Oct 16, 2007 5.348 5.348 5.281 5.284 118,670 -0.09(-1.60%)
Oct 15, 2007 5.358 5.428 5.342 5.370 149,436 -0.03(-0.59%)
Oct 12, 2007 5.447 5.469 5.380 5.402 114,274 -0.04(-0.76%)
Oct 11, 2007 5.476 5.542 5.431 5.444 104,856 -0.06(-1.16%)
Oct 10, 2007 5.437 5.511 5.437 5.507 135,622 -0.02(-0.40%)
Oct 09, 2007 5.514 5.555 5.479 5.530 101,717 +0.05(+0.87%)
Oct 08, 2007 5.463 5.507 5.386 5.482 189,307 +0.00(+0.06%)
Oct 05, 2007 5.351 5.495 5.351 5.479 124,948 +0.15(+2.87%)
Oct 04, 2007 5.415 5.415 5.323 5.326 102,345 -0.07(-1.36%)
Oct 03, 2007 5.479 5.523 5.399 5.399 165,447 -0.06(-1.05%)
Oct 02, 2007 5.447 5.507 5.394 5.456 104,542 +0.04(+0.76%)
Oct 01, 2007 5.323 5.431 5.307 5.415 152,261 +0.08(+1.55%)
Sep 28, 2007 5.351 5.415 5.329 5.332 94,810 -0.02(-0.42%)
Sep 27, 2007 5.281 5.396 5.281 5.354 145,983 +0.03(+0.54%)
Sep 26, 2007 5.351 5.396 5.243 5.326 156,971 -0.03(-0.48%)
Sep 25, 2007 5.310 5.437 5.272 5.351 153,831 -0.00(-0.06%)
Sep 24, 2007 5.294 5.444 5.259 5.354 142,843 -0.07(-1.29%)
Sep 21, 2007 5.431 5.476 5.374 5.425 61,846 +0.06(+1.19%)
Sep 20, 2007 5.495 5.539 5.339 5.361 93,554 -0.13(-2.43%)
Sep 19, 2007 5.667 5.734 5.466 5.495 94,496 -0.10(-1.71%)
Sep 18, 2007 5.415 5.593 5.323 5.590 77,229 +0.18(+3.24%)
Sep 17, 2007 5.476 5.491 5.377 5.415 87,589 -0.02(-0.35%)
Sep 14, 2007 5.425 5.507 5.425 5.434 40,184 -0.11(-1.90%)
Sep 13, 2007 5.415 5.571 5.370 5.539 97,322 +0.09(+1.70%)
Sep 12, 2007 5.616 5.616 5.370 5.447 83,822 -0.27(-4.79%)
Sep 11, 2007 5.753 5.813 5.695 5.721 15,069 +0.00(+0.00%)
Sep 10, 2007 5.641 5.810 5.622 5.721 53,684 +0.11(+1.99%)
Sep 07, 2007 5.574 5.734 5.495 5.609 49,916 -0.08(-1.45%)
Sep 06, 2007 5.654 5.759 5.625 5.692 49,916 +0.01(+0.17%)
Sep 05, 2007 5.702 5.711 5.574 5.683 33,905 +0.01(+0.22%)
Sep 04, 2007 5.702 5.781 5.574 5.670 83,194 +0.01(+0.11%)
Aug 31, 2007 5.514 5.992 5.514 5.663 60,904 +0.21(+3.92%)
Aug 30, 2007 5.539 5.552 5.431 5.450 68,753 -0.22(-3.82%)
Aug 29, 2007 5.622 5.692 5.431 5.667 111,763 +0.08(+1.37%)
Aug 28, 2007 5.603 5.635 5.415 5.590 85,706 -0.04(-0.79%)
Aug 27, 2007 5.641 5.702 5.450 5.635 90,101 -0.06(-1.01%)
Aug 24, 2007 5.670 5.692 5.542 5.692 28,568 +0.05(+0.96%)
Aug 23, 2007 5.609 5.660 5.437 5.638 71,892 +0.03(+0.51%)
Aug 22, 2007 5.440 5.638 5.361 5.609 99,833 +0.17(+3.10%)
Aug 21, 2007 5.412 5.491 5.307 5.440 104,228 -0.05(-0.93%)
Aug 20, 2007 5.319 5.491 5.170 5.491 139,076 +0.26(+4.93%)
Aug 17, 2007 5.367 5.415 4.975 5.233 227,294 -0.04(-0.73%)
Aug 16, 2007 5.960 5.960 5.182 5.272 206,573 -0.72(-12.01%)
Aug 15, 2007 6.371 6.376 5.972 5.992 94,496 -0.38(-5.90%)
Aug 14, 2007 6.160 6.657 6.160 6.367 178,946 +0.21(+3.36%)
Aug 13, 2007 6.179 6.189 6.148 6.160 62,474 -0.02(-0.31%)
Aug 10, 2007 6.211 6.291 6.179 6.179 113,019 -0.06(-0.92%)
Aug 09, 2007 6.195 6.402 6.195 6.237 140,332 +0.05(+0.88%)
Aug 08, 2007 6.084 6.211 6.084 6.183 68,439 +0.07(+1.15%)
Aug 07, 2007 5.979 6.113 5.979 6.113 83,822 +0.12(+2.07%)
Aug 06, 2007 6.135 6.135 5.988 5.988 118,042 -0.15(-2.39%)
Aug 03, 2007 6.135 6.167 6.135 6.135 26,999 -0.03(-0.52%)
Aug 02, 2007 6.211 6.215 6.167 6.167 253,979 -0.04(-0.72%)
Aug 01, 2007 6.371 6.374 6.211 6.211 96,066 -0.16(-2.55%)
Jul 31, 2007 6.371 6.374 6.371 6.374 71,892 +0.00(+0.05%)
Jul 30, 2007 6.371 6.374 6.371 6.371 156,971 +0.00(+0.00%)
Jul 27, 2007 6.371 6.374 6.371 6.371 73,462 +0.00(+0.00%)
Jul 26, 2007 6.371 6.371 6.371 6.371 107,368 +0.00(+0.00%)
Jul 25, 2007 6.371 6.374 6.371 6.371 93,868 +0.00(+0.00%)
Jul 24, 2007 6.371 6.374 6.371 6.371 30,138 +0.00(+0.00%)
Jul 23, 2007 6.374 6.374 6.371 6.371 104,228 +0.00(+0.00%)
Jul 20, 2007 6.387 6.387 6.371 6.371 30,138 +0.00(+0.00%)
Jul 19, 2007 6.374 6.374 6.371 6.371 13,185 +0.00(+0.00%)
Jul 18, 2007 6.374 6.374 6.371 6.371 34,847 -0.00(-0.05%)
Jul 17, 2007 6.371 6.374 6.371 6.374 39,556 +0.00(+0.05%)
Jul 16, 2007 6.371 6.374 6.371 6.371 61,532 +0.00(+0.00%)
Jul 13, 2007 6.383 6.387 6.371 6.371 33,277 -0.02(-0.25%)
Jul 12, 2007 6.374 6.387 6.371 6.387 41,126 +0.02(+0.25%)
Jul 11, 2007 6.383 6.387 6.371 6.371 67,497 -0.01(-0.20%)
Jul 10, 2007 6.374 6.393 6.371 6.383 43,951 -0.01(-0.15%)
Jul 09, 2007 6.374 6.434 6.371 6.393 37,045 +0.02(+0.35%)
Jul 06, 2007 6.371 6.387 6.371 6.371 73,148 +0.00(+0.00%)
Jul 05, 2007 6.371 6.390 6.371 6.371 32,022 +0.00(+0.00%)
Jul 03, 2007 6.393 6.393 6.371 6.371 9,732 +0.00(+0.00%)
Jul 02, 2007 6.380 6.402 6.371 6.371 47,405 -0.03(-0.50%)
Jun 29, 2007 6.399 6.402 6.371 6.402 36,731 +0.02(+0.35%)
Jun 28, 2007 6.371 6.402 6.371 6.380 76,601 +0.01(+0.10%)
Jun 27, 2007 6.374 6.390 6.371 6.374 144,099 -2.46(-27.81%)
Jun 08, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 07, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 06, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 05, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 04, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 01, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 31, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 30, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 29, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 25, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 24, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 23, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 22, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 21, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 18, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 17, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 16, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 15, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 14, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 11, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 10, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 09, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 08, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 07, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 04, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 03, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 02, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 01, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 30, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 27, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 26, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 25, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 24, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 23, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 20, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 19, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 18, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 17, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 16, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 13, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 12, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 11, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 10, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 09, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 05, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 04, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 03, 2007 8.830 8.830 8.830 8.830 0 +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.