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 (%)
Jan 31, 2023 8.384 8.484 8.384 8.464 50,892 +0.06(+0.71%)
Jan 30, 2023 8.414 8.444 8.404 8.404 25,884 -0.04(-0.47%)
Jan 27, 2023 8.424 8.523 8.424 8.444 36,777 -0.03(-0.35%)
Jan 26, 2023 8.474 8.504 8.443 8.474 17,626 +0.00(+0.00%)
Jan 25, 2023 8.484 8.523 8.418 8.474 51,797 +0.01(+0.12%)
Jan 24, 2023 8.384 8.484 8.345 8.464 21,431 +0.00(+0.00%)
Jan 23, 2023 8.374 8.464 8.374 8.464 39,632 +0.10(+1.19%)
Jan 20, 2023 8.345 8.394 8.345 8.364 21,777 +0.02(+0.24%)
Jan 19, 2023 8.345 8.374 8.345 8.345 18,191 -0.04(-0.49%)
Jan 18, 2023 8.474 8.494 8.385 8.385 97,216 -0.06(-0.70%)
Jan 17, 2023 8.395 8.474 8.395 8.445 62,684 +0.01(+0.12%)
Jan 13, 2023 8.297 8.435 8.297 8.435 54,193 +0.11(+1.30%)
Jan 12, 2023 8.287 8.395 8.277 8.326 102,339 +0.09(+1.08%)
Jan 11, 2023 8.178 8.267 8.178 8.237 37,033 +0.04(+0.48%)
Jan 10, 2023 8.148 8.208 8.139 8.198 21,012 +0.13(+1.59%)
Jan 09, 2023 8.129 8.182 8.069 8.069 72,169 -0.02(-0.24%)
Jan 06, 2023 8.000 8.099 7.941 8.089 23,874 +0.15(+1.86%)
Jan 05, 2023 7.941 7.956 7.941 7.941 3,383 +0.00(+0.00%)
Jan 04, 2023 7.892 8.010 7.892 7.941 18,106 +0.12(+1.52%)
Jan 03, 2023 7.793 7.842 7.743 7.822 22,926 +0.12(+1.54%)
Dec 30, 2022 7.684 7.773 7.674 7.704 38,917 +0.02(+0.26%)
Dec 29, 2022 7.674 7.813 7.674 7.684 87,437 +0.03(+0.39%)
Dec 28, 2022 7.743 7.768 7.655 7.655 36,638 -0.12(-1.52%)
Dec 27, 2022 7.832 7.892 7.694 7.773 43,834 -0.06(-0.76%)
Dec 23, 2022 7.763 7.882 7.763 7.832 18,474 +0.02(+0.25%)
Dec 22, 2022 7.832 7.852 7.763 7.813 25,061 -0.09(-1.12%)
Dec 21, 2022 7.911 8.005 7.901 7.901 21,114 +0.03(+0.35%)
Dec 20, 2022 7.864 7.982 7.854 7.874 45,965 +0.03(+0.38%)
Dec 19, 2022 7.952 7.952 7.827 7.844 17,869 -0.13(-1.60%)
Dec 16, 2022 7.962 7.972 7.884 7.972 29,514 -0.06(-0.73%)
Dec 15, 2022 8.109 8.173 8.031 8.031 29,379 -0.14(-1.68%)
Dec 14, 2022 8.060 8.227 8.060 8.168 67,191 +0.11(+1.34%)
Dec 13, 2022 8.129 8.227 8.021 8.060 17,461 +0.08(+0.98%)
Dec 12, 2022 7.913 8.070 7.913 7.982 21,502 +0.04(+0.49%)
Dec 09, 2022 7.923 7.963 7.923 7.943 35,548 +0.01(+0.12%)
Dec 08, 2022 7.923 7.972 7.901 7.933 58,872 +0.00(+0.00%)
Dec 07, 2022 7.903 7.982 7.903 7.933 58,406 +0.00(+0.00%)
Dec 06, 2022 7.962 7.972 7.923 7.933 52,028 -0.02(-0.25%)
Dec 05, 2022 7.992 8.021 7.952 7.952 37,431 -0.07(-0.86%)
Dec 02, 2022 7.736 8.070 7.736 8.021 116,531 +0.33(+4.34%)
Dec 01, 2022 7.638 7.727 7.610 7.687 59,460 +0.10(+1.29%)
Nov 30, 2022 7.481 7.599 7.471 7.589 20,683 +0.09(+1.18%)
Nov 29, 2022 7.452 7.511 7.452 7.501 7,503 +0.05(+0.66%)
Nov 28, 2022 7.481 7.511 7.432 7.452 14,407 -0.07(-0.89%)
Nov 25, 2022 7.481 7.530 7.452 7.519 19,012 +0.06(+0.76%)
Nov 23, 2022 7.452 7.579 7.412 7.461 43,237 +0.02(+0.26%)
Nov 22, 2022 7.442 7.481 7.422 7.442 8,413 +0.02(+0.26%)
Nov 21, 2022 7.363 7.442 7.334 7.422 11,283 +0.03(+0.41%)
Nov 18, 2022 7.501 7.501 7.363 7.392 16,203 -0.08(-1.06%)
Nov 17, 2022 7.383 7.491 7.353 7.471 53,632 +0.03(+0.38%)
Nov 16, 2022 7.345 7.462 7.345 7.443 30,568 +0.04(+0.53%)
Nov 15, 2022 7.443 7.472 7.335 7.404 130,965 +0.08(+1.07%)
Nov 14, 2022 7.335 7.443 7.326 7.326 17,242 -0.07(-0.92%)
Nov 11, 2022 7.365 7.413 7.296 7.394 18,591 +0.15(+2.02%)
Nov 10, 2022 7.218 7.335 7.218 7.248 15,572 +0.20(+2.77%)
Nov 09, 2022 7.082 7.116 7.037 7.053 22,524 -0.09(-1.23%)
Nov 08, 2022 7.072 7.176 7.072 7.140 12,175 +0.08(+1.11%)
Nov 07, 2022 6.857 7.082 6.857 7.062 60,120 +0.15(+2.12%)
Nov 04, 2022 6.965 6.965 6.862 6.916 24,219 +0.13(+1.87%)
Nov 03, 2022 6.838 6.906 6.789 6.789 42,541 -0.13(-1.83%)
Nov 02, 2022 7.072 6.906 6.916 18,784 -0.13(-1.80%)
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.