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 (%)
Jul 29, 2005 8.027 8.091 7.877 8.011 511,411 -0.03(-0.40%)
Jul 28, 2005 8.005 8.046 7.979 8.043 464,948 +0.04(+0.56%)
Jul 27, 2005 8.027 8.043 7.887 7.998 523,969 -0.03(-0.36%)
Jul 26, 2005 7.970 8.072 7.970 8.027 1,029,730 +0.04(+0.56%)
Jul 25, 2005 7.820 7.995 7.820 7.982 1,660,439 +0.18(+2.29%)
Jul 22, 2005 7.788 7.890 7.756 7.804 540,922 -0.01(-0.08%)
Jul 21, 2005 7.973 7.992 7.772 7.810 339,685 -0.11(-1.45%)
Jul 20, 2005 7.893 7.989 7.893 7.925 1,272,407 -0.01(-0.08%)
Jul 19, 2005 8.011 8.011 7.836 7.931 744,670 -0.05(-0.68%)
Jul 18, 2005 7.938 8.005 7.909 7.986 523,655 +0.05(+0.64%)
Jul 15, 2005 8.001 8.001 7.900 7.935 409,694 -0.07(-0.84%)
Jul 14, 2005 8.008 8.017 7.947 8.001 310,488 +0.01(+0.16%)
Jul 13, 2005 7.928 8.021 7.928 7.989 636,360 +0.05(+0.68%)
Jul 12, 2005 7.973 7.989 7.871 7.935 1,096,285 -0.02(-0.20%)
Jul 11, 2005 7.963 8.030 7.925 7.951 1,681,159 +0.03(+0.36%)
Jul 08, 2005 7.829 7.947 7.829 7.922 1,215,583 +0.08(+0.97%)
Jul 07, 2005 7.779 7.919 7.779 7.845 1,072,112 +0.07(+0.90%)
Jul 06, 2005 7.839 7.922 7.740 7.775 744,984 -0.09(-1.09%)
Jul 05, 2005 7.865 7.925 7.823 7.861 367,312 -0.01(-0.08%)
Jul 01, 2005 7.801 7.871 7.798 7.868 548,770 +0.09(+1.19%)
Jun 30, 2005 7.852 7.852 7.740 7.775 1,394,216 -0.05(-0.61%)
Jun 29, 2005 7.865 7.877 7.794 7.823 706,997 -0.04(-0.57%)
Jun 28, 2005 7.788 7.880 7.785 7.868 1,184,817 +0.08(+1.02%)
Jun 27, 2005 7.661 7.788 7.661 7.788 1,913,477 +0.09(+1.12%)
Jun 24, 2005 7.740 7.756 7.613 7.702 8,640,000 +0.09(+1.21%)
Jun 23, 2005 7.438 7.638 7.428 7.610 1,832,480 +0.17(+2.31%)
Jun 22, 2005 7.415 7.485 7.396 7.438 1,560,606 +0.04(+0.56%)
Jun 21, 2005 7.339 7.434 7.326 7.396 1,507,549 +0.06(+0.83%)
Jun 20, 2005 7.269 7.371 7.208 7.336 1,339,904 +0.03(+0.44%)
Jun 17, 2005 7.425 7.438 7.301 7.304 2,225,849 -0.13(-1.80%)
Jun 16, 2005 7.326 7.476 7.323 7.438 1,614,604 +0.11(+1.52%)
Jun 15, 2005 7.517 7.527 7.186 7.326 786,738 -0.10(-1.29%)
Jun 14, 2005 7.412 7.470 7.336 7.422 959,721 -0.03(-0.43%)
Jun 13, 2005 7.161 7.454 7.161 7.454 1,560,292 +0.26(+3.59%)
Jun 10, 2005 7.097 7.218 7.097 7.196 301,070 +0.07(+1.03%)
Jun 09, 2005 7.208 7.208 7.084 7.122 501,679 -0.06(-0.80%)
Jun 08, 2005 7.218 7.218 7.151 7.180 3,151,350 +0.01(+0.18%)
Jun 07, 2005 7.135 7.199 7.103 7.167 1,575,361 +0.06(+0.90%)
Jun 06, 2005 7.110 7.240 7.094 7.103 1,097,541 -0.04(-0.58%)
Jun 03, 2005 7.033 7.215 7.033 7.145 1,307,254 +0.09(+1.31%)
Jun 02, 2005 7.049 7.078 7.001 7.052 415,345 +0.03(+0.41%)
Jun 01, 2005 7.014 7.196 7.008 7.024 778,890 +0.01(+0.14%)
May 31, 2005 6.998 7.040 6.989 7.014 5,099,361 +0.01(+0.09%)
May 27, 2005 6.992 7.024 6.960 7.008 2,171,223 +0.03(+0.46%)
May 26, 2005 6.941 6.995 6.918 6.976 635,732 +0.04(+0.50%)
May 25, 2005 6.963 7.008 6.896 6.941 903,525 -0.02(-0.27%)
May 24, 2005 6.992 6.992 6.922 6.960 532,445 -0.03(-0.41%)
May 23, 2005 6.992 7.011 6.944 6.989 1,097,855 +0.03(+0.46%)
May 20, 2005 6.928 6.979 6.861 6.957 1,131,761 +0.03(+0.41%)
May 19, 2005 6.909 6.957 6.887 6.928 1,149,028 +0.05(+0.74%)
May 18, 2005 6.778 6.903 6.769 6.877 2,139,829 +0.10(+1.46%)
May 17, 2005 6.801 6.813 6.737 6.778 1,478,353 -0.04(-0.56%)
May 16, 2005 6.683 6.848 6.638 6.817 1,385,740 +0.14(+2.15%)
May 13, 2005 6.762 6.762 6.648 6.673 2,342,636 -0.06(-0.85%)
May 12, 2005 6.845 6.899 6.699 6.731 3,414,748 -0.11(-1.68%)
May 11, 2005 6.753 6.877 6.721 6.845 1,151,225 +0.08(+1.13%)
May 10, 2005 6.903 6.903 6.753 6.769 885,630 -0.13(-1.89%)
May 09, 2005 6.845 6.950 6.839 6.899 1,221,862 +0.06(+0.84%)
May 06, 2005 6.880 6.969 6.810 6.842 547,201 -0.07(-1.01%)
May 05, 2005 6.976 7.020 6.877 6.912 1,466,737 -0.08(-1.14%)
May 04, 2005 6.864 7.065 6.858 6.992 2,207,013 +0.16(+2.33%)
May 03, 2005 6.794 6.848 6.724 6.832 1,716,321 +0.01(+0.14%)
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.