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 (%)
Apr 30, 2014 5.939 5.944 5.925 5.944 62,181 +0.02(+0.40%)
Apr 29, 2014 5.925 5.930 5.901 5.920 42,725 +0.02(+0.32%)
Apr 28, 2014 5.896 5.906 5.868 5.901 70,101 +0.03(+0.48%)
Apr 25, 2014 5.854 5.877 5.849 5.873 101,094 +0.01(+0.24%)
Apr 24, 2014 5.849 5.868 5.839 5.858 74,086 -0.00(-0.08%)
Apr 23, 2014 5.849 5.863 5.835 5.863 105,020 +0.02(+0.41%)
Apr 22, 2014 5.816 5.849 5.816 5.839 121,938 +0.02(+0.33%)
Apr 21, 2014 5.825 5.835 5.806 5.821 87,024 -0.01(-0.16%)
Apr 17, 2014 5.802 5.830 5.830 5.830 58,018 +0.03(+0.49%)
Apr 16, 2014 5.797 5.811 5.768 5.802 170,651 +0.03(+0.49%)
Apr 15, 2014 5.787 5.806 5.764 5.773 80,367 -0.02(-0.41%)
Apr 14, 2014 5.802 5.816 5.768 5.797 91,595 +0.00(+0.08%)
Apr 11, 2014 5.835 5.835 5.778 5.792 80,825 -0.04(-0.65%)
Apr 10, 2014 5.811 5.839 5.796 5.830 137,694 +0.03(+0.57%)
Apr 09, 2014 5.773 5.806 5.768 5.797 97,965 +0.05(+0.78%)
Apr 08, 2014 5.738 5.766 5.728 5.752 89,775 +0.00(+0.08%)
Apr 07, 2014 5.775 5.784 5.742 5.747 74,788 -0.02(-0.41%)
Apr 04, 2014 5.841 5.841 5.771 5.771 83,887 -0.04(-0.73%)
Apr 03, 2014 5.808 5.818 5.799 5.813 70,787 +0.01(+0.16%)
Apr 02, 2014 5.832 5.832 5.785 5.804 80,297 -0.01(-0.24%)
Apr 01, 2014 5.818 5.818 5.785 5.818 68,681 +0.02(+0.41%)
Mar 31, 2014 5.775 5.794 5.771 5.794 87,041 +0.03(+0.49%)
Mar 28, 2014 5.738 5.766 5.724 5.766 90,729 +0.04(+0.74%)
Mar 27, 2014 5.719 5.728 5.700 5.724 52,072 +0.02(+0.33%)
Mar 26, 2014 5.695 5.714 5.681 5.705 113,103 +0.03(+0.50%)
Mar 25, 2014 5.676 5.705 5.667 5.676 71,984 +0.00(+0.08%)
Mar 24, 2014 5.691 5.714 5.653 5.672 99,194 -0.00(-0.08%)
Mar 21, 2014 5.681 5.714 5.676 5.676 89,279 +0.00(+0.08%)
Mar 20, 2014 5.648 5.681 5.648 5.672 62,043 +0.01(+0.17%)
Mar 19, 2014 5.705 5.714 5.662 5.662 65,955 -0.04(-0.66%)
Mar 18, 2014 5.700 5.724 5.686 5.700 72,112 +0.01(+0.25%)
Mar 17, 2014 5.681 5.719 5.676 5.686 42,511 +0.02(+0.42%)
Mar 14, 2014 5.676 5.676 5.648 5.662 100,895 -0.02(-0.41%)
Mar 13, 2014 5.714 5.728 5.671 5.686 76,807 -0.00(-0.08%)
Mar 12, 2014 5.643 5.714 5.639 5.691 50,414 -0.00(-0.04%)
Mar 11, 2014 5.744 5.744 5.688 5.693 60,352 -0.02(-0.41%)
Mar 10, 2014 5.688 5.716 5.679 5.716 53,948 +0.02(+0.33%)
Mar 07, 2014 5.735 5.735 5.693 5.698 70,092 -0.04(-0.65%)
Mar 06, 2014 5.716 5.735 5.702 5.735 40,026 +0.03(+0.57%)
Mar 05, 2014 5.693 5.716 5.684 5.702 81,065 +0.02(+0.33%)
Mar 04, 2014 5.688 5.693 5.674 5.684 108,031 +0.04(+0.75%)
Mar 03, 2014 5.641 5.670 5.623 5.641 105,372 -0.03(-0.58%)
Feb 28, 2014 5.670 5.740 5.632 5.674 169,185 +0.02(+0.41%)
Feb 27, 2014 5.632 5.655 5.613 5.651 113,015 +0.03(+0.60%)
Feb 26, 2014 5.651 5.651 5.613 5.617 96,544 -0.01(-0.10%)
Feb 25, 2014 5.665 5.665 5.618 5.623 82,530 -0.02(-0.41%)
Feb 24, 2014 5.660 5.674 5.641 5.646 90,845 +0.00(+0.00%)
Feb 21, 2014 5.637 5.651 5.627 5.646 71,468 +0.04(+0.67%)
Feb 20, 2014 5.599 5.613 5.585 5.609 68,396 +0.01(+0.25%)
Feb 19, 2014 5.590 5.613 5.582 5.595 64,000 +0.00(+0.00%)
Feb 18, 2014 5.590 5.599 5.576 5.595 46,370 +0.01(+0.25%)
Feb 14, 2014 5.571 5.581 5.581 5.581 51,263 +0.03(+0.51%)
Feb 13, 2014 5.562 5.562 5.519 5.552 325,740 +0.00(+0.02%)
Feb 12, 2014 5.557 5.581 5.510 5.552 348,307 -0.01(-0.23%)
Feb 11, 2014 5.522 5.564 5.513 5.564 73,101 +0.06(+1.10%)
Feb 10, 2014 5.494 5.508 5.480 5.504 57,895 +0.00(+0.08%)
Feb 07, 2014 5.471 5.499 5.466 5.499 57,743 +0.06(+1.03%)
Feb 06, 2014 5.453 5.476 5.429 5.443 108,885 +0.00(+0.00%)
Feb 05, 2014 5.420 5.453 5.411 5.443 86,801 +0.02(+0.43%)
Feb 04, 2014 5.383 5.425 5.378 5.420 66,487 +0.04(+0.78%)
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.