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 (%)
Oct 31, 2012 4.774 4.795 4.740 4.765 135,401 -0.02(-0.44%)
Oct 26, 2012 4.786 4.786 4.786 4.786 82,228 +0.00(+0.00%)
Oct 25, 2012 4.795 4.799 4.765 4.786 89,173 +0.00(+0.00%)
Oct 24, 2012 4.765 4.799 4.765 4.786 77,956 +0.02(+0.44%)
Oct 23, 2012 4.740 4.782 4.731 4.765 139,054 -0.01(-0.18%)
Oct 19, 2012 4.820 4.829 4.770 4.774 236,623 -0.07(-1.48%)
Oct 18, 2012 4.833 4.854 4.820 4.846 165,901 -0.00(-0.09%)
Oct 17, 2012 4.871 4.880 4.850 4.850 80,683 -0.02(-0.35%)
Oct 16, 2012 4.829 4.871 4.816 4.867 159,892 +0.02(+0.44%)
Oct 15, 2012 4.833 4.846 4.812 4.846 76,952 +0.04(+0.79%)
Oct 12, 2012 4.816 4.825 4.787 4.808 92,089 +0.00(+0.09%)
Oct 11, 2012 4.816 4.820 4.778 4.803 130,271 +0.03(+0.70%)
Oct 10, 2012 4.812 4.812 4.765 4.770 145,417 -0.03(-0.56%)
Oct 09, 2012 4.852 4.856 4.789 4.797 216,976 -0.04(-0.78%)
Oct 08, 2012 4.839 4.856 4.834 4.835 164,782 -0.02(-0.35%)
Oct 05, 2012 4.860 4.902 4.848 4.852 138,635 +0.00(+0.09%)
Oct 04, 2012 4.801 4.848 4.797 4.848 226,155 +0.03(+0.70%)
Oct 03, 2012 4.789 4.814 4.768 4.814 236,380 +0.03(+0.53%)
Oct 02, 2012 4.763 4.801 4.763 4.789 258,049 +0.01(+0.18%)
Oct 01, 2012 4.734 4.797 4.734 4.780 403,732 +0.04(+0.89%)
Sep 28, 2012 4.734 4.751 4.721 4.738 141,762 -0.02(-0.44%)
Sep 27, 2012 4.759 4.793 4.755 4.759 170,124 -0.01(-0.18%)
Sep 26, 2012 4.818 4.818 4.751 4.768 182,633 -0.04(-0.79%)
Sep 25, 2012 4.843 4.856 4.793 4.805 120,092 -0.01(-0.17%)
Sep 24, 2012 4.801 4.835 4.783 4.814 157,715 +0.01(+0.18%)
Sep 21, 2012 4.797 4.814 4.776 4.805 218,751 +0.01(+0.26%)
Sep 20, 2012 4.801 4.814 4.713 4.793 329,298 -0.02(-0.44%)
Sep 19, 2012 4.814 4.839 4.810 4.814 91,316 -0.01(-0.17%)
Sep 18, 2012 4.784 4.856 4.780 4.822 141,477 +0.01(+0.26%)
Sep 17, 2012 4.818 4.835 4.805 4.810 289,593 -0.03(-0.69%)
Sep 14, 2012 4.835 4.885 4.835 4.843 239,144 -0.00(-0.09%)
Sep 13, 2012 4.801 4.864 4.789 4.848 260,573 +0.05(+0.96%)
Sep 12, 2012 4.789 4.814 4.789 4.801 156,536 +0.01(+0.22%)
Sep 11, 2012 4.753 4.803 4.753 4.791 169,216 +0.03(+0.61%)
Sep 10, 2012 4.782 4.795 4.762 4.762 235,827 -0.04(-0.78%)
Sep 07, 2012 4.774 4.820 4.770 4.799 228,525 -0.01(-0.26%)
Sep 06, 2012 4.728 4.820 4.728 4.812 278,089 +0.06(+1.23%)
Sep 05, 2012 4.741 4.762 4.578 4.753 720,337 -0.01(-0.26%)
Sep 04, 2012 5.004 5.004 4.686 4.766 1,772,910 -0.32(-6.24%)
Aug 31, 2012 5.137 5.137 5.041 5.083 128,053 -0.00(-0.08%)
Aug 30, 2012 5.117 5.137 5.071 5.087 157,128 -0.06(-1.22%)
Aug 29, 2012 5.117 5.150 5.117 5.150 116,189 -0.01(-0.16%)
Aug 27, 2012 5.112 5.175 5.112 5.158 276,684 +0.05(+0.98%)
Aug 24, 2012 5.083 5.121 5.066 5.108 107,752 +0.01(+0.25%)
Aug 23, 2012 4.970 5.104 4.970 5.096 252,129 +0.10(+2.01%)
Aug 22, 2012 4.983 5.033 4.970 4.995 132,738 -0.03(-0.58%)
Aug 21, 2012 5.054 5.096 5.000 5.025 196,433 -0.05(-0.99%)
Aug 20, 2012 5.079 5.104 5.058 5.075 104,132 -0.00(-0.08%)
Aug 17, 2012 5.083 5.108 5.071 5.079 78,349 +0.01(+0.16%)
Aug 16, 2012 5.058 5.071 5.025 5.071 110,688 +0.04(+0.82%)
Aug 15, 2012 5.104 5.104 5.021 5.029 143,136 -0.06(-1.12%)
Aug 14, 2012 5.124 5.124 5.061 5.086 117,109 -0.00(-0.08%)
Aug 13, 2012 5.086 5.136 5.086 5.090 91,769 +0.01(+0.24%)
Aug 10, 2012 5.153 5.153 5.037 5.078 140,545 -0.05(-0.97%)
Aug 09, 2012 5.074 5.128 5.066 5.128 109,089 +0.06(+1.23%)
Aug 08, 2012 5.078 5.078 5.016 5.066 67,760 +0.02(+0.33%)
Aug 07, 2012 5.037 5.057 5.016 5.049 167,709 +0.02(+0.41%)
Aug 06, 2012 5.012 5.043 5.008 5.028 112,380 +0.01(+0.16%)
Aug 03, 2012 5.020 5.041 5.012 5.020 88,927 +0.02(+0.37%)
Aug 02, 2012 5.008 5.016 4.974 5.001 101,416 -0.04(-0.70%)
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.