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 (%)
May 31, 2017 6.933 6.933 6.866 6.884 96,724 -0.04(-0.52%)
May 30, 2017 6.921 6.923 6.866 6.921 114,785 -0.01(-0.09%)
May 26, 2017 6.933 6.937 6.921 6.927 60,621 -0.01(-0.09%)
May 25, 2017 6.884 6.945 6.878 6.933 77,359 +0.05(+0.70%)
May 24, 2017 6.903 6.913 6.872 6.884 138,975 -0.01(-0.18%)
May 23, 2017 6.927 6.951 6.897 6.897 84,005 -0.02(-0.35%)
May 22, 2017 6.878 6.921 6.859 6.921 65,990 +0.04(+0.53%)
May 19, 2017 6.824 6.884 6.812 6.884 48,287 +0.08(+1.16%)
May 18, 2017 6.776 6.842 6.745 6.806 138,131 +0.02(+0.27%)
May 17, 2017 6.830 6.830 6.783 6.788 74,545 -0.08(-1.23%)
May 16, 2017 6.842 6.878 6.836 6.872 76,910 +0.02(+0.35%)
May 15, 2017 6.800 6.854 6.788 6.848 57,939 +0.07(+0.98%)
May 12, 2017 6.769 6.788 6.721 6.782 130,980 +0.00(+0.00%)
May 11, 2017 6.788 6.812 6.751 6.782 61,965 -0.02(-0.27%)
May 10, 2017 6.782 6.800 6.782 6.800 44,530 +0.01(+0.20%)
May 09, 2017 6.780 6.792 6.768 6.786 56,815 +0.01(+0.09%)
May 08, 2017 6.774 6.796 6.768 6.780 44,712 -0.01(-0.09%)
May 05, 2017 6.756 6.801 6.756 6.786 79,346 +0.02(+0.27%)
May 04, 2017 6.792 6.792 6.762 6.768 43,677 -0.02(-0.27%)
May 03, 2017 6.780 6.792 6.744 6.786 58,008 -0.01(-0.09%)
May 02, 2017 6.762 6.798 6.762 6.792 46,222 +0.02(+0.36%)
May 01, 2017 6.738 6.774 6.720 6.768 49,242 +0.04(+0.54%)
Apr 28, 2017 6.726 6.732 6.666 6.732 98,298 +0.01(+0.18%)
Apr 27, 2017 6.720 6.732 6.684 6.720 69,455 +0.01(+0.18%)
Apr 26, 2017 6.696 6.732 6.696 6.708 219,107 +0.00(+0.00%)
Apr 25, 2017 6.690 6.732 6.690 6.708 89,053 +0.03(+0.45%)
Apr 24, 2017 6.666 6.696 6.666 6.678 33,611 +0.07(+1.00%)
Apr 21, 2017 6.605 6.617 6.587 6.611 89,594 +0.01(+0.09%)
Apr 20, 2017 6.611 6.611 6.575 6.605 105,583 +0.03(+0.46%)
Apr 19, 2017 6.551 6.599 6.543 6.575 98,341 +0.04(+0.55%)
Apr 18, 2017 6.539 6.569 6.533 6.539 83,290 -0.02(-0.37%)
Apr 17, 2017 6.539 6.569 6.539 6.563 77,358 +0.01(+0.18%)
Apr 13, 2017 6.545 6.569 6.539 6.551 116,215 -0.01(-0.18%)
Apr 12, 2017 6.575 6.581 6.557 6.563 150,265 -0.03(-0.46%)
Apr 11, 2017 6.587 6.599 6.557 6.593 66,687 -0.01(-0.16%)
Apr 10, 2017 6.592 6.622 6.586 6.604 124,044 +0.03(+0.46%)
Apr 07, 2017 6.556 6.610 6.538 6.574 50,445 +0.00(+0.00%)
Apr 06, 2017 6.568 6.593 6.562 6.574 38,923 +0.01(+0.09%)
Apr 05, 2017 6.580 6.598 6.568 6.568 87,425 +0.00(+0.00%)
Apr 04, 2017 6.568 6.574 6.550 6.568 69,841 -0.01(-0.18%)
Apr 03, 2017 6.592 6.622 6.563 6.580 102,304 -0.01(-0.18%)
Mar 31, 2017 6.610 6.640 6.592 6.592 110,003 -0.01(-0.10%)
Mar 30, 2017 6.520 6.622 6.514 6.598 133,799 +0.07(+1.11%)
Mar 29, 2017 6.484 6.526 6.465 6.526 128,032 +0.05(+0.74%)
Mar 28, 2017 6.484 6.490 6.478 6.478 131,220 -0.01(-0.18%)
Mar 27, 2017 6.436 6.490 6.436 6.490 98,311 +0.01(+0.09%)
Mar 24, 2017 6.430 6.490 6.430 6.484 179,493 +0.04(+0.65%)
Mar 23, 2017 6.352 6.490 6.346 6.442 265,860 +0.08(+1.23%)
Mar 22, 2017 6.304 6.376 6.298 6.364 47,887 +0.04(+0.57%)
Mar 21, 2017 6.346 6.382 6.316 6.328 82,946 -0.02(-0.28%)
Mar 20, 2017 6.352 6.376 6.322 6.346 69,885 -0.01(-0.09%)
Mar 17, 2017 6.352 6.352 6.328 6.352 360,627 +0.02(+0.38%)
Mar 16, 2017 6.322 6.328 6.297 6.328 75,175 +0.03(+0.48%)
Mar 15, 2017 6.274 6.316 6.220 6.298 49,760 +0.04(+0.70%)
Mar 14, 2017 6.278 6.278 6.237 6.254 62,912 -0.05(-0.76%)
Mar 13, 2017 6.284 6.320 6.284 6.302 67,376 +0.04(+0.57%)
Mar 10, 2017 6.302 6.302 6.260 6.266 40,637 -0.02(-0.38%)
Mar 09, 2017 6.332 6.332 6.278 6.290 46,297 -0.04(-0.66%)
Mar 08, 2017 6.350 6.369 6.330 6.332 65,556 -0.02(-0.28%)
Mar 07, 2017 6.368 6.386 6.349 6.350 37,391 -0.04(-0.65%)
Mar 06, 2017 6.362 6.397 6.334 6.392 46,324 +0.01(+0.09%)
Mar 03, 2017 6.368 6.398 6.368 6.386 99,339 +0.02(+0.28%)
Mar 02, 2017 6.398 6.398 6.368 6.368 145,899 -0.05(-0.74%)
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.