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 (%)
Sep 30, 2020 8.800 8.890 8.800 8.870 22,935 +0.02(+0.23%)
Sep 29, 2020 8.810 8.860 8.770 8.850 25,076 +0.04(+0.45%)
Sep 28, 2020 8.740 8.860 8.730 8.810 126,456 +0.09(+1.03%)
Sep 25, 2020 8.720 8.720 8.600 8.720 34,300 +0.04(+0.46%)
Sep 24, 2020 8.650 8.790 8.480 8.680 88,382 -0.02(-0.23%)
Sep 23, 2020 8.860 8.860 8.700 8.700 14,085 -0.15(-1.69%)
Sep 22, 2020 8.800 8.850 8.790 8.850 38,475 +0.04(+0.45%)
Sep 21, 2020 8.910 8.931 8.760 8.810 46,227 -0.23(-2.54%)
Sep 18, 2020 9.000 9.050 9.000 9.040 8,100 +0.02(+0.22%)
Sep 17, 2020 8.970 9.080 8.912 9.020 28,833 -0.10(-1.10%)
Sep 16, 2020 9.120 9.140 9.080 9.120 27,574 +0.07(+0.77%)
Sep 15, 2020 9.060 9.116 9.006 9.050 22,711 +0.01(+0.11%)
Sep 14, 2020 9.090 9.130 8.940 9.040 28,376 +0.00(+0.00%)
Sep 11, 2020 9.020 9.040 8.980 9.040 38,500 +0.00(+0.00%)
Sep 10, 2020 9.000 9.050 8.970 9.040 46,136 +0.01(+0.11%)
Sep 09, 2020 8.770 9.070 8.740 9.030 48,206 +0.30(+3.44%)
Sep 08, 2020 8.940 8.940 8.690 8.730 78,091 -0.23(-2.57%)
Sep 04, 2020 9.030 9.060 8.960 8.960 22,500 -0.08(-0.88%)
Sep 03, 2020 9.060 9.080 9.010 9.040 60,736 -0.06(-0.66%)
Sep 02, 2020 9.070 9.100 9.050 9.100 32,993 +0.01(+0.11%)
Sep 01, 2020 9.130 9.150 8.980 9.090 32,159 -0.04(-0.44%)
Aug 31, 2020 9.100 9.140 9.037 9.130 30,177 +0.00(+0.00%)
Aug 28, 2020 9.040 9.180 8.991 9.130 36,600 +0.11(+1.22%)
Aug 27, 2020 8.980 9.050 8.920 9.020 65,477 +0.02(+0.22%)
Aug 26, 2020 8.950 9.020 8.920 9.000 46,192 +0.01(+0.11%)
Aug 25, 2020 8.950 8.990 8.920 8.990 80,037 +0.10(+1.12%)
Aug 24, 2020 8.960 9.009 8.890 8.890 34,905 +0.01(+0.11%)
Aug 21, 2020 9.000 9.000 8.860 8.880 43,600 -0.18(-1.99%)
Aug 20, 2020 9.070 9.100 9.060 9.060 46,254 -0.13(-1.41%)
Aug 19, 2020 9.150 9.190 9.130 9.190 20,425 +0.06(+0.66%)
Aug 18, 2020 9.270 9.270 9.120 9.130 106,240 -0.19(-2.04%)
Aug 17, 2020 9.220 9.320 9.185 9.320 31,298 +0.16(+1.75%)
Aug 14, 2020 9.140 9.160 9.050 9.160 32,500 +0.08(+0.88%)
Aug 13, 2020 9.010 9.100 8.990 9.080 24,429 +0.01(+0.11%)
Aug 12, 2020 9.000 9.080 8.970 9.070 43,414 +0.12(+1.34%)
Aug 11, 2020 8.950 8.980 8.930 8.950 90,372 -0.01(-0.11%)
Aug 10, 2020 8.870 8.960 8.861 8.960 17,500 +0.09(+1.01%)
Aug 07, 2020 8.840 8.880 8.840 8.870 14,500 -0.03(-0.34%)
Aug 06, 2020 8.760 8.930 8.760 8.900 249,656 +0.09(+1.02%)
Aug 05, 2020 8.740 8.830 8.740 8.810 238,798 +0.07(+0.80%)
Aug 04, 2020 8.780 8.780 8.710 8.740 73,388 -0.04(-0.46%)
Aug 03, 2020 8.680 8.780 8.640 8.780 72,673 +0.14(+1.62%)
Jul 31, 2020 8.630 8.680 8.590 8.640 86,000 +0.02(+0.23%)
Jul 30, 2020 8.630 8.630 8.520 8.620 41,303 -0.10(-1.15%)
Jul 29, 2020 8.590 8.740 8.590 8.720 146,715 +0.13(+1.51%)
Jul 28, 2020 8.530 8.590 8.530 8.590 90,841 +0.03(+0.35%)
Jul 27, 2020 8.470 8.560 8.450 8.560 74,095 +0.13(+1.54%)
Jul 24, 2020 8.490 8.490 8.400 8.430 52,300 -0.03(-0.35%)
Jul 23, 2020 8.600 8.600 8.440 8.460 132,077 -0.10(-1.17%)
Jul 22, 2020 8.510 8.580 8.490 8.560 156,112 +0.07(+0.82%)
Jul 21, 2020 8.410 8.490 8.400 8.490 240,889 +0.12(+1.43%)
Jul 20, 2020 8.300 8.406 8.280 8.370 325,805 +0.06(+0.72%)
Jul 17, 2020 8.300 8.340 8.260 8.310 26,600 +0.02(+0.24%)
Jul 16, 2020 8.270 8.300 8.230 8.290 185,294 -0.05(-0.60%)
Jul 15, 2020 8.330 8.400 8.330 8.340 129,609 +0.05(+0.60%)
Jul 14, 2020 8.150 8.291 8.150 8.290 68,233 +0.12(+1.47%)
Jul 13, 2020 8.220 8.280 8.170 8.170 84,244 +0.00(+0.00%)
Jul 10, 2020 8.030 8.188 8.030 8.170 42,800 +0.10(+1.18%)
Jul 09, 2020 8.110 8.110 7.990 8.075 47,823 -0.04(-0.55%)
Jul 08, 2020 8.180 8.195 8.040 8.120 74,397 -0.01(-0.12%)
Jul 07, 2020 8.160 8.200 8.130 8.130 31,207 -0.06(-0.73%)
Jul 06, 2020 8.240 8.280 8.150 8.190 122,378 +0.00(+0.00%)
Jul 02, 2020 8.240 8.310 8.150 8.190 84,300 +0.03(+0.37%)
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.