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, 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%)
Oct 01, 2014 5.845 5.851 5.781 5.796 95,892 -0.07(-1.25%)
Sep 30, 2014 5.864 5.879 5.845 5.869 83,928 -0.00(-0.08%)
Sep 29, 2014 5.923 5.923 5.860 5.874 109,622 -0.08(-1.31%)
Sep 26, 2014 5.967 5.972 5.938 5.952 70,944 -0.00(-0.08%)
Sep 25, 2014 5.962 5.972 5.943 5.957 54,229 -0.02(-0.41%)
Sep 24, 2014 5.952 5.982 5.938 5.982 76,957 +0.04(+0.65%)
Sep 23, 2014 5.957 5.972 5.933 5.943 75,384 -0.02(-0.32%)
Sep 22, 2014 6.065 6.065 5.962 5.962 86,779 -0.11(-1.77%)
Sep 19, 2014 6.060 6.070 6.036 6.069 101,825 +0.01(+0.24%)
Sep 18, 2014 6.060 6.060 6.026 6.055 133,177 +0.02(+0.32%)
Sep 17, 2014 6.050 6.055 6.017 6.035 209,678 +0.00(+0.00%)
Sep 16, 2014 6.079 6.099 6.021 6.035 161,889 -0.03(-0.48%)
Sep 15, 2014 6.123 6.123 6.065 6.065 57,512 -0.05(-0.88%)
Sep 12, 2014 6.172 6.187 6.118 6.118 45,894 -0.04(-0.63%)
Sep 11, 2014 6.177 6.196 6.148 6.157 80,387 -0.02(-0.39%)
Sep 10, 2014 6.187 6.187 6.158 6.182 72,138 -0.01(-0.12%)
Sep 09, 2014 6.199 6.209 6.175 6.189 47,474 -0.02(-0.31%)
Sep 08, 2014 6.213 6.233 6.199 6.209 139,952 -0.02(-0.31%)
Sep 05, 2014 6.228 6.238 6.223 6.228 130,933 +0.00(+0.00%)
Sep 04, 2014 6.233 6.233 6.209 6.228 83,988 +0.01(+0.16%)
Sep 03, 2014 6.209 6.218 6.199 6.218 69,903 +0.02(+0.39%)
Sep 02, 2014 6.199 6.213 6.194 6.194 100,339 -0.01(-0.23%)
Aug 29, 2014 6.209 6.209 6.209 6.209 65,097 +0.00(+0.00%)
Aug 28, 2014 6.170 6.213 6.170 6.209 89,350 +0.00(+0.08%)
Aug 27, 2014 6.165 6.204 6.165 6.204 76,580 +0.03(+0.47%)
Aug 26, 2014 6.179 6.179 6.141 6.175 78,502 +0.01(+0.16%)
Aug 25, 2014 6.131 6.179 6.131 6.165 96,035 +0.02(+0.40%)
Aug 22, 2014 6.126 6.160 6.112 6.141 60,662 +0.00(+0.08%)
Aug 21, 2014 6.136 6.160 6.127 6.136 110,031 -0.01(-0.16%)
Aug 20, 2014 6.102 6.155 6.102 6.145 78,784 +0.03(+0.41%)
Aug 19, 2014 6.107 6.131 6.107 6.120 63,482 +0.02(+0.38%)
Aug 18, 2014 6.082 6.107 6.068 6.097 68,715 +0.05(+0.88%)
Aug 15, 2014 6.107 6.107 6.034 6.044 114,681 -0.04(-0.64%)
Aug 14, 2014 6.029 6.082 6.029 6.082 75,350 +0.05(+0.89%)
Aug 13, 2014 5.990 6.029 5.990 6.029 78,074 +0.06(+0.93%)
Aug 12, 2014 5.978 5.988 5.951 5.973 32,030 -0.00(-0.08%)
Aug 11, 2014 5.963 5.992 5.944 5.978 74,232 +0.04(+0.73%)
Aug 08, 2014 5.910 5.948 5.906 5.935 85,296 +0.01(+0.24%)
Aug 07, 2014 5.935 5.935 5.910 5.920 55,500 -0.02(-0.32%)
Aug 06, 2014 5.935 5.959 5.896 5.939 44,901 +0.01(+0.24%)
Aug 05, 2014 5.992 5.992 5.896 5.925 82,699 -0.06(-1.05%)
Aug 04, 2014 5.968 5.997 5.968 5.988 42,716 +0.01(+0.23%)
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.