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 (%)
Jun 29, 2012 4.718 4.751 4.710 4.710 150,711 +0.07(+1.41%)
Jun 28, 2012 4.632 4.652 4.607 4.644 108,906 -0.01(-0.26%)
Jun 27, 2012 4.628 4.661 4.595 4.656 97,307 +0.05(+1.07%)
Jun 26, 2012 4.558 4.632 4.558 4.607 151,832 +0.02(+0.45%)
Jun 25, 2012 4.615 4.619 4.570 4.587 98,634 -0.07(-1.41%)
Jun 22, 2012 4.615 4.661 4.607 4.652 87,434 +0.05(+0.98%)
Jun 21, 2012 4.656 4.656 4.599 4.607 190,154 -0.03(-0.62%)
Jun 20, 2012 4.628 4.636 4.599 4.636 118,419 +0.02(+0.53%)
Jun 19, 2012 4.537 4.611 4.550 4.611 93,590 +0.07(+1.63%)
Jun 18, 2012 4.533 4.560 4.517 4.537 229,892 -0.02(-0.45%)
Jun 15, 2012 4.554 4.570 4.521 4.558 178,932 +0.01(+0.18%)
Jun 14, 2012 4.504 4.550 4.504 4.550 177,695 +0.01(+0.18%)
Jun 13, 2012 4.550 4.566 4.525 4.541 176,604 -0.02(-0.52%)
Jun 12, 2012 4.618 4.618 4.549 4.565 134,673 -0.01(-0.18%)
Jun 11, 2012 4.589 4.594 4.561 4.573 167,462 +0.00(+0.00%)
Jun 08, 2012 4.516 4.634 4.508 4.573 85,888 +0.04(+0.90%)
Jun 07, 2012 4.504 4.581 4.504 4.532 183,494 +0.03(+0.63%)
Jun 06, 2012 4.435 4.510 4.435 4.504 112,813 +0.08(+1.84%)
Jun 05, 2012 4.374 4.447 4.374 4.423 153,123 +0.02(+0.37%)
Jun 04, 2012 4.496 4.512 4.382 4.406 235,121 -0.09(-1.99%)
Jun 01, 2012 4.520 4.549 4.496 4.496 69,442 -0.07(-1.60%)
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%)
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.