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, 2018 7.589 7.589 7.537 7.589 41,818 +0.03(+0.34%)
May 30, 2018 7.518 7.589 7.518 7.563 83,489 +0.05(+0.60%)
May 29, 2018 7.583 7.583 7.479 7.518 64,409 -0.03(-0.34%)
May 25, 2018 7.544 7.544 7.544 0 -0.08(-1.10%)
May 24, 2018 7.570 7.641 7.557 7.628 52,800 +0.05(+0.60%)
May 23, 2018 7.589 7.634 7.570 7.583 80,576 -0.06(-0.76%)
May 22, 2018 7.621 7.641 7.602 7.641 26,888 +0.02(+0.25%)
May 21, 2018 7.609 7.621 7.596 7.621 75,860 +0.03(+0.34%)
May 18, 2018 7.596 7.600 7.563 7.596 30,928 +0.00(+0.00%)
May 17, 2018 7.596 7.609 7.589 7.596 18,043 +0.01(+0.09%)
May 16, 2018 7.570 7.609 7.570 7.589 64,884 -0.01(-0.17%)
May 15, 2018 7.615 7.634 7.583 7.602 41,358 -0.05(-0.59%)
May 14, 2018 7.641 7.654 7.622 7.647 37,855 +0.04(+0.51%)
May 11, 2018 7.615 7.641 7.605 7.609 53,994 -0.01(-0.09%)
May 10, 2018 7.576 7.622 7.576 7.615 75,488 +0.04(+0.48%)
May 09, 2018 7.553 7.585 7.547 7.579 52,155 +0.03(+0.35%)
May 08, 2018 7.553 7.565 7.540 7.552 29,770 -0.02(-0.26%)
May 07, 2018 7.515 7.624 7.515 7.572 45,480 +0.07(+0.94%)
May 04, 2018 7.489 7.540 7.483 7.502 71,074 -0.03(-0.43%)
May 03, 2018 7.553 7.553 7.495 7.534 32,924 -0.03(-0.42%)
May 02, 2018 7.566 7.585 7.515 7.566 75,433 +0.00(+0.00%)
May 01, 2018 7.547 7.597 7.502 7.566 54,053 +0.00(+0.00%)
Apr 30, 2018 7.579 7.630 7.566 7.566 51,225 -0.01(-0.17%)
Apr 27, 2018 7.566 7.602 7.553 7.579 31,313 +0.02(+0.25%)
Apr 26, 2018 7.521 7.585 7.521 7.560 32,566 +0.04(+0.60%)
Apr 25, 2018 7.560 7.560 7.502 7.515 30,864 -0.04(-0.59%)
Apr 24, 2018 7.553 7.586 7.553 7.560 72,996 -0.01(-0.17%)
Apr 23, 2018 7.572 7.579 7.540 7.572 135,288 +0.02(+0.25%)
Apr 20, 2018 7.605 7.630 7.553 7.553 65,711 -0.08(-1.01%)
Apr 19, 2018 7.649 7.662 7.609 7.630 67,909 -0.04(-0.59%)
Apr 18, 2018 7.682 7.701 7.637 7.675 94,692 -0.01(-0.08%)
Apr 17, 2018 7.649 7.682 7.611 7.682 172,941 +0.08(+1.01%)
Apr 16, 2018 7.547 7.605 7.547 7.605 49,092 +0.04(+0.59%)
Apr 13, 2018 7.585 7.611 7.560 7.560 32,360 -0.04(-0.48%)
Apr 12, 2018 7.617 7.617 7.560 7.596 43,410 +0.01(+0.13%)
Apr 11, 2018 7.580 7.597 7.554 7.586 87,839 +0.01(+0.08%)
Apr 10, 2018 7.561 7.599 7.523 7.580 72,553 +0.08(+1.10%)
Apr 09, 2018 7.478 7.523 7.449 7.497 82,674 +0.07(+0.94%)
Apr 06, 2018 7.414 7.478 7.389 7.427 117,996 -0.01(-0.09%)
Apr 05, 2018 7.395 7.462 7.389 7.434 69,298 +0.04(+0.52%)
Apr 04, 2018 7.287 7.395 7.262 7.395 133,379 +0.07(+0.95%)
Apr 03, 2018 7.281 7.338 7.281 7.325 103,783 +0.03(+0.44%)
Apr 02, 2018 7.281 7.349 7.281 7.294 89,962 -0.06(-0.78%)
Mar 29, 2018 7.351 7.351 7.351 0 +0.03(+0.43%)
Mar 28, 2018 7.319 7.325 7.281 7.319 89,590 +0.03(+0.35%)
Mar 27, 2018 7.338 7.383 7.287 7.294 138,659 -0.06(-0.77%)
Mar 26, 2018 7.357 7.402 7.300 7.350 104,389 +0.03(+0.42%)
Mar 23, 2018 7.402 7.408 7.319 7.319 62,314 -0.08(-1.03%)
Mar 22, 2018 7.453 7.491 7.395 7.395 163,463 -0.15(-2.02%)
Mar 21, 2018 7.573 7.621 7.510 7.548 273,492 -0.06(-0.75%)
Mar 20, 2018 7.656 7.656 7.599 7.605 58,093 -0.04(-0.57%)
Mar 19, 2018 7.694 7.706 7.631 7.649 44,325 -0.07(-0.92%)
Mar 16, 2018 7.713 7.749 7.694 7.720 191,347 -0.00(-0.04%)
Mar 15, 2018 7.771 7.771 7.689 7.723 72,196 -0.04(-0.45%)
Mar 14, 2018 7.790 7.790 7.726 7.758 75,250 -0.01(-0.16%)
Mar 13, 2018 7.771 7.827 7.745 7.771 122,400 +0.01(+0.08%)
Mar 12, 2018 7.682 7.827 7.662 7.764 113,527 +0.09(+1.15%)
Mar 09, 2018 7.588 7.676 7.575 7.676 129,063 +0.09(+1.25%)
Mar 08, 2018 7.594 7.607 7.558 7.582 81,957 +0.02(+0.25%)
Mar 07, 2018 7.563 7.474 7.563 85,464 +0.03(+0.34%)
Mar 06, 2018 7.537 7.541 7.531 7.537 29,935 +0.01(+0.08%)
Mar 05, 2018 7.519 7.552 7.519 7.531 58,275 -0.03(-0.33%)
Mar 02, 2018 7.582 7.600 7.512 7.556 122,332 +0.07(+0.93%)
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.