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, 2012 4.577 4.577 4.537 4.569 105,764 -0.01(-0.27%)
May 30, 2012 4.598 4.606 4.557 4.581 94,099 -0.05(-1.14%)
May 29, 2012 4.610 4.650 4.610 4.634 116,851 +0.04(+0.98%)
May 25, 2012 4.634 4.635 4.569 4.589 122,973 -0.02(-0.44%)
May 24, 2012 4.577 4.610 4.549 4.610 131,834 +0.05(+1.16%)
May 23, 2012 4.557 4.573 4.516 4.557 266,625 -0.04(-0.97%)
May 22, 2012 4.508 4.602 4.508 4.602 136,061 +0.10(+2.17%)
May 21, 2012 4.532 4.565 4.496 4.504 183,524 +0.00(+0.00%)
May 18, 2012 4.756 4.756 4.488 4.504 427,997 -0.23(-4.90%)
May 17, 2012 4.834 4.834 4.736 4.736 216,500 -0.09(-1.94%)
May 16, 2012 4.846 4.866 4.801 4.830 137,909 +0.00(+0.00%)
May 15, 2012 4.842 4.858 4.801 4.830 114,644 -0.02(-0.34%)
May 14, 2012 4.870 4.903 4.830 4.846 215,896 -0.09(-1.89%)
May 11, 2012 4.891 4.984 4.891 4.939 130,900 +0.00(+0.08%)
May 10, 2012 4.952 4.960 4.911 4.935 77,961 +0.02(+0.41%)
May 09, 2012 4.895 4.923 4.886 4.915 136,061 -0.04(-0.80%)
May 08, 2012 4.902 4.959 4.890 4.955 132,217 +0.02(+0.33%)
May 07, 2012 4.894 4.959 4.890 4.938 111,475 +0.01(+0.25%)
May 04, 2012 4.918 5.015 4.910 4.926 142,575 -0.01(-0.16%)
May 03, 2012 4.971 4.971 4.934 4.934 75,356 -0.04(-0.81%)
May 02, 2012 4.918 4.975 4.918 4.975 109,147 +0.03(+0.65%)
May 01, 2012 4.930 4.995 4.930 4.943 89,609 -0.02(-0.33%)
Apr 30, 2012 4.878 4.959 4.878 4.959 136,711 +0.06(+1.15%)
Apr 27, 2012 4.914 4.934 4.898 4.902 122,115 -0.01(-0.16%)
Apr 26, 2012 4.890 4.938 4.830 4.910 169,980 +0.02(+0.41%)
Apr 25, 2012 4.890 4.894 4.870 4.890 91,149 +0.04(+0.75%)
Apr 24, 2012 4.922 4.922 4.854 4.854 207,410 -0.07(-1.39%)
Apr 23, 2012 4.821 4.922 4.809 4.922 127,825 +0.05(+1.08%)
Apr 20, 2012 4.773 4.878 4.773 4.870 92,058 +0.03(+0.58%)
Apr 19, 2012 4.809 4.850 4.805 4.842 87,282 +0.01(+0.25%)
Apr 18, 2012 4.777 4.838 4.776 4.830 132,242 -0.00(-0.08%)
Apr 17, 2012 4.874 4.898 4.799 4.834 219,436 +0.00(+0.08%)
Apr 16, 2012 4.894 4.894 4.781 4.830 281,214 -0.04(-0.75%)
Apr 13, 2012 4.870 4.886 4.862 4.866 127,188 -0.02(-0.33%)
Apr 12, 2012 4.865 4.902 4.862 4.882 167,286 +0.04(+0.75%)
Apr 11, 2012 5.003 5.003 4.821 4.846 376,354 -0.06(-1.21%)
Apr 10, 2012 5.061 5.061 4.901 4.905 219,161 -0.14(-2.85%)
Apr 09, 2012 4.937 5.053 4.937 5.049 99,278 +0.03(+0.56%)
Apr 05, 2012 5.033 5.141 5.021 5.021 120,508 -0.02(-0.40%)
Apr 04, 2012 5.065 5.077 5.005 5.041 85,809 -0.06(-1.13%)
Apr 03, 2012 5.085 5.149 5.081 5.099 91,432 -0.03(-0.67%)
Apr 02, 2012 5.133 5.177 5.101 5.133 138,886 +0.00(+0.00%)
Mar 30, 2012 5.085 5.225 5.061 5.133 436,685 +0.10(+1.99%)
Mar 29, 2012 5.017 5.065 4.989 5.033 102,702 -0.02(-0.48%)
Mar 28, 2012 5.105 5.107 5.038 5.057 91,927 -0.06(-1.09%)
Mar 27, 2012 5.081 5.113 5.073 5.113 132,292 +0.04(+0.82%)
Mar 26, 2012 5.041 5.081 5.041 5.072 111,580 +0.05(+1.09%)
Mar 23, 2012 4.981 5.021 4.953 5.017 100,290 +0.05(+0.97%)
Mar 22, 2012 4.961 4.977 4.937 4.969 67,993 -0.01(-0.16%)
Mar 21, 2012 4.985 4.993 4.953 4.977 103,852 -0.01(-0.16%)
Mar 20, 2012 4.985 5.033 4.973 4.985 80,377 -0.05(-0.95%)
Mar 19, 2012 5.029 5.045 5.001 5.033 92,242 +0.02(+0.40%)
Mar 16, 2012 4.997 5.025 4.993 5.013 102,070 +0.04(+0.72%)
Mar 15, 2012 5.021 5.033 4.969 4.977 101,742 -0.04(-0.72%)
Mar 14, 2012 5.045 5.045 4.973 5.013 143,559 -0.01(-0.22%)
Mar 13, 2012 4.973 5.024 4.957 5.024 161,420 +0.05(+1.04%)
Mar 12, 2012 4.973 4.989 4.933 4.973 82,303 +0.00(+0.00%)
Mar 09, 2012 4.957 4.973 4.937 4.973 92,466 +0.03(+0.56%)
Mar 08, 2012 4.921 4.969 4.917 4.945 151,973 +0.04(+0.73%)
Mar 07, 2012 4.893 4.941 4.862 4.909 126,559 +0.05(+0.98%)
Mar 06, 2012 4.885 4.901 4.826 4.862 169,055 -0.06(-1.21%)
Mar 05, 2012 4.905 4.945 4.869 4.921 209,749 -0.00(-0.08%)
Mar 02, 2012 4.937 4.953 4.905 4.925 98,755 -0.02(-0.36%)
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.