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 (%)
Dec 31, 2014 5.622 5.612 5.612 5.612 232,752 +0.01(+0.18%)
Dec 30, 2014 5.642 5.647 5.574 5.602 291,489 -0.06(-1.06%)
Dec 29, 2014 5.662 5.662 5.642 5.662 156,050 -0.03(-0.52%)
Dec 26, 2014 5.702 5.711 5.647 5.692 99,256 +0.02(+0.44%)
Dec 24, 2014 5.692 5.667 5.667 5.667 67,074 -0.01(-0.18%)
Dec 23, 2014 5.692 5.692 5.627 5.677 145,730 +0.01(+0.18%)
Dec 22, 2014 5.662 5.667 5.632 5.667 89,496 +0.00(+0.00%)
Dec 19, 2014 5.622 5.690 5.622 5.667 92,546 +0.02(+0.35%)
Dec 18, 2014 5.562 5.647 5.542 5.647 164,951 +0.12(+2.25%)
Dec 17, 2014 5.468 5.552 5.423 5.522 176,643 +0.08(+1.46%)
Dec 16, 2014 5.468 5.512 5.403 5.443 132,709 -0.06(-1.18%)
Dec 15, 2014 5.577 5.622 5.477 5.507 107,259 -0.07(-1.25%)
Dec 12, 2014 5.587 5.612 5.542 5.577 187,123 -0.03(-0.62%)
Dec 11, 2014 5.627 5.677 5.607 5.612 138,002 +0.00(+0.09%)
Dec 10, 2014 5.647 5.672 5.602 5.607 102,252 -0.08(-1.44%)
Dec 09, 2014 5.719 5.734 5.650 5.689 198,212 -0.07(-1.29%)
Dec 08, 2014 5.803 5.812 5.748 5.763 109,653 -0.06(-1.10%)
Dec 05, 2014 5.852 5.872 5.828 5.828 81,618 -0.06(-1.04%)
Dec 04, 2014 5.912 5.912 5.882 5.889 78,379 -0.04(-0.64%)
Dec 03, 2014 5.872 5.927 5.862 5.927 93,726 +0.06(+1.01%)
Dec 02, 2014 5.877 5.887 5.857 5.867 107,007 -0.04(-0.75%)
Dec 01, 2014 5.917 5.922 5.867 5.912 60,904 -0.00(-0.08%)
Nov 28, 2014 5.897 5.927 5.877 5.917 72,348 +0.00(+0.00%)
Nov 26, 2014 5.897 5.917 5.917 5.917 57,003 +0.03(+0.59%)
Nov 25, 2014 5.892 5.912 5.857 5.882 93,318 -0.01(-0.17%)
Nov 24, 2014 5.897 5.922 5.867 5.892 138,518 +0.01(+0.17%)
Nov 21, 2014 5.852 5.902 5.847 5.882 94,708 +0.05(+0.85%)
Nov 20, 2014 5.798 5.838 5.793 5.833 74,739 +0.02(+0.34%)
Nov 19, 2014 5.808 5.838 5.803 5.813 49,591 +0.01(+0.17%)
Nov 18, 2014 5.803 5.838 5.783 5.803 82,155 +0.01(+0.17%)
Nov 17, 2014 5.808 5.813 5.783 5.793 64,852 -0.03(-0.55%)
Nov 14, 2014 5.823 5.838 5.813 5.825 45,028 -0.01(-0.21%)
Nov 13, 2014 5.877 5.877 5.833 5.838 104,003 -0.03(-0.51%)
Nov 12, 2014 5.867 5.867 5.828 5.867 125,830 +0.01(+0.21%)
Nov 11, 2014 5.820 5.860 5.811 5.855 123,873 +0.05(+0.85%)
Nov 10, 2014 5.850 5.850 5.791 5.806 124,569 -0.02(-0.42%)
Nov 07, 2014 5.845 5.845 5.806 5.830 85,461 -0.02(-0.42%)
Nov 06, 2014 5.840 5.863 5.835 5.855 100,064 +0.01(+0.25%)
Nov 05, 2014 5.855 5.855 5.816 5.840 83,518 +0.01(+0.17%)
Nov 04, 2014 5.830 5.850 5.801 5.830 88,823 -0.03(-0.50%)
Nov 03, 2014 5.875 5.875 5.830 5.860 116,885 +0.00(+0.00%)
Oct 31, 2014 5.865 5.875 5.830 5.860 124,947 +0.04(+0.68%)
Oct 30, 2014 5.820 5.845 5.771 5.820 132,114 -0.01(-0.17%)
Oct 29, 2014 5.845 5.845 5.789 5.830 120,677 -0.01(-0.17%)
Oct 28, 2014 5.776 5.840 5.776 5.840 100,219 +0.05(+0.85%)
Oct 27, 2014 5.801 5.801 5.752 5.791 96,734 -0.01(-0.17%)
Oct 24, 2014 5.761 5.819 5.757 5.801 72,959 +0.01(+0.25%)
Oct 23, 2014 5.683 5.786 5.683 5.786 148,519 +0.06(+1.12%)
Oct 22, 2014 5.712 5.752 5.702 5.722 76,759 -0.01(-0.17%)
Oct 21, 2014 5.609 5.755 5.609 5.732 111,013 +0.12(+2.19%)
Oct 20, 2014 5.609 5.609 5.604 5.609 89,004 +0.01(+0.18%)
Oct 17, 2014 5.486 5.599 5.486 5.599 312,113 +0.14(+2.61%)
Oct 16, 2014 5.349 5.496 5.309 5.457 307,027 +0.03(+0.54%)
Oct 15, 2014 5.403 5.427 5.250 5.427 196,867 -0.04(-0.67%)
Oct 14, 2014 5.484 5.496 5.425 5.464 133,523 +0.02(+0.36%)
Oct 13, 2014 5.562 5.586 5.444 5.444 169,800 -0.11(-2.02%)
Oct 10, 2014 5.654 5.664 5.532 5.557 289,197 -0.11(-1.90%)
Oct 09, 2014 5.781 5.781 5.664 5.664 125,880 -0.12(-2.03%)
Oct 08, 2014 5.713 5.781 5.669 5.781 162,448 +0.05(+0.94%)
Oct 07, 2014 5.733 5.752 5.718 5.728 103,251 -0.04(-0.76%)
Oct 06, 2014 5.781 5.781 5.742 5.772 94,328 +0.01(+0.17%)
Oct 03, 2014 5.762 5.769 5.737 5.762 120,283 -0.01(-0.09%)
Oct 02, 2014 5.581 5.811 5.581 5.767 116,558 -0.03(-0.51%)
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.