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 )

N/A 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 (%)
Jul 31, 2019 9.920 9.920 9.820 9.880 48,482 -0.03(-0.30%)
Jul 30, 2019 9.840 9.910 9.810 9.910 71,562 +0.04(+0.41%)
Jul 29, 2019 9.890 9.900 9.830 9.870 36,389 -0.01(-0.10%)
Jul 26, 2019 9.880 9.890 9.830 9.880 48,600 +0.01(+0.10%)
Jul 25, 2019 9.880 9.880 9.810 9.870 52,353 +0.02(+0.20%)
Jul 24, 2019 9.820 9.860 9.820 9.850 57,428 +0.01(+0.10%)
Jul 23, 2019 9.840 9.870 9.810 9.840 39,079 +0.03(+0.31%)
Jul 22, 2019 9.830 9.860 9.800 9.810 54,212 -0.02(-0.20%)
Jul 19, 2019 9.870 9.880 9.830 9.830 37,700 -0.03(-0.30%)
Jul 18, 2019 9.860 9.860 9.820 9.860 42,319 -0.08(-0.80%)
Jul 17, 2019 9.950 9.970 9.940 9.940 90,335 -0.02(-0.20%)
Jul 16, 2019 9.980 9.980 9.930 9.960 64,687 +0.00(+0.00%)
Jul 15, 2019 10.00 10.00 9.940 9.960 58,692 -0.01(-0.10%)
Jul 12, 2019 9.950 9.980 9.920 9.970 37,100 +0.00(+0.00%)
Jul 11, 2019 10.01 10.02 9.950 9.970 39,053 -0.02(-0.20%)
Jul 10, 2019 9.970 10.00 9.950 9.990 36,845 +0.04(+0.40%)
Jul 09, 2019 9.920 9.960 9.910 9.950 69,703 +0.03(+0.30%)
Jul 08, 2019 9.910 9.960 9.910 9.920 84,753 -0.04(-0.40%)
Jul 05, 2019 9.990 10.01 9.950 9.960 55,300 -0.12(-1.19%)
Jul 03, 2019 10.05 10.08 9.990 10.08 26,400 +0.06(+0.60%)
Jul 02, 2019 9.990 10.02 9.920 10.02 40,513 +0.03(+0.30%)
Jul 01, 2019 9.970 9.990 9.920 9.990 51,062 +0.09(+0.91%)
Jun 28, 2019 9.940 9.940 9.830 9.900 124,100 -0.05(-0.50%)
Jun 27, 2019 9.970 10.04 9.920 9.950 75,721 -0.03(-0.30%)
Jun 26, 2019 9.920 10.03 9.910 9.980 52,294 +0.07(+0.71%)
Jun 25, 2019 9.920 9.990 9.910 9.910 47,920 -0.06(-0.60%)
Jun 24, 2019 9.940 10.02 9.940 9.970 36,735 -0.01(-0.10%)
Jun 21, 2019 9.960 10.00 9.930 9.980 45,300 +0.01(+0.10%)
Jun 20, 2019 9.920 9.980 9.910 9.970 40,084 -0.03(-0.30%)
Jun 19, 2019 10.01 10.02 9.900 10.00 66,906 +0.02(+0.20%)
Jun 18, 2019 9.920 10.00 9.840 9.980 103,573 +0.08(+0.81%)
Jun 17, 2019 9.940 9.950 9.880 9.900 107,618 -0.07(-0.70%)
Jun 14, 2019 9.970 10.01 9.930 9.970 66,700 +0.00(+0.00%)
Jun 13, 2019 9.950 10.01 9.910 9.970 45,687 +0.02(+0.20%)
Jun 12, 2019 9.990 10.00 9.910 9.950 88,034 -0.02(-0.20%)
Jun 11, 2019 10.04 10.12 9.970 9.970 52,406 -0.05(-0.50%)
Jun 10, 2019 9.990 10.04 9.930 10.02 187,735 +0.12(+1.21%)
Jun 07, 2019 9.730 9.920 9.730 9.900 58,200 +0.17(+1.75%)
Jun 06, 2019 9.620 9.730 9.570 9.730 74,247 +0.15(+1.57%)
Jun 05, 2019 9.600 9.650 9.580 9.580 32,860 +0.01(+0.10%)
Jun 04, 2019 9.580 9.590 9.510 9.570 57,445 +0.08(+0.84%)
Jun 03, 2019 9.590 9.610 9.410 9.490 69,758 -0.05(-0.52%)
May 31, 2019 9.610 9.640 9.510 9.540 29,600 -0.06(-0.63%)
May 30, 2019 9.620 9.660 9.600 9.600 29,729 -0.03(-0.31%)
May 29, 2019 9.710 9.710 9.620 9.630 21,908 -0.03(-0.31%)
May 28, 2019 9.660 9.730 9.630 9.660 60,648 +0.00(+0.00%)
May 24, 2019 9.740 9.750 9.650 9.660 40,000 +0.01(+0.10%)
May 23, 2019 9.680 9.680 9.610 9.650 27,223 -0.14(-1.43%)
May 22, 2019 9.780 9.860 9.770 9.790 45,371 +0.00(+0.00%)
May 21, 2019 9.750 9.870 9.702 9.790 67,648 +0.10(+1.03%)
May 20, 2019 9.750 9.770 9.670 9.690 59,711 -0.03(-0.31%)
May 17, 2019 9.660 9.760 9.660 9.720 24,900 +0.01(+0.10%)
May 16, 2019 9.690 9.770 9.670 9.710 32,814 +0.02(+0.21%)
May 15, 2019 9.660 9.710 9.620 9.690 36,918 +0.03(+0.31%)
May 14, 2019 9.620 9.690 9.620 9.660 33,246 +0.04(+0.42%)
May 13, 2019 9.690 9.690 9.615 9.620 78,561 -0.09(-0.93%)
May 10, 2019 9.770 9.770 9.650 9.710 40,900 -0.03(-0.31%)
May 09, 2019 9.750 9.750 9.670 9.740 36,149 -0.04(-0.41%)
May 08, 2019 9.760 9.780 9.670 9.780 41,361 +0.05(+0.51%)
May 07, 2019 9.900 9.900 9.700 9.730 71,881 -0.17(-1.72%)
May 06, 2019 9.780 9.900 9.780 9.900 44,298 +0.00(+0.00%)
May 03, 2019 9.940 9.940 9.850 9.900 32,900 +0.05(+0.51%)
May 02, 2019 9.870 9.880 9.840 9.850 43,233 -0.06(-0.61%)
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.