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 (%)
Mar 31, 2020 5.919 6.015 5.839 5.943 46,583 -0.02(-0.27%)
Mar 30, 2020 5.927 6.063 5.879 5.959 53,454 +0.07(+1.22%)
Mar 27, 2020 5.783 5.927 5.753 5.887 109,812 +0.01(+0.14%)
Mar 26, 2020 5.584 5.967 5.576 5.879 84,614 +0.29(+5.14%)
Mar 25, 2020 5.257 5.638 5.209 5.592 121,276 +0.44(+8.51%)
Mar 24, 2020 4.882 5.199 4.882 5.153 181,038 +0.41(+8.57%)
Mar 23, 2020 4.986 4.988 4.691 4.746 149,097 -0.25(-4.95%)
Mar 20, 2020 4.850 5.145 4.793 4.994 175,249 +0.14(+2.96%)
Mar 19, 2020 4.435 4.882 4.332 4.850 162,348 +0.25(+5.43%)
Mar 18, 2020 5.167 5.182 4.349 4.600 189,046 -0.72(-13.53%)
Mar 17, 2020 5.206 5.360 5.049 5.320 268,138 +0.12(+2.34%)
Mar 16, 2020 5.402 5.572 4.883 5.198 438,888 -0.84(-13.93%)
Mar 13, 2020 6.142 6.142 5.804 6.039 171,543 +0.08(+1.32%)
Mar 12, 2020 6.315 6.330 5.686 5.961 251,173 -0.58(-8.89%)
Mar 11, 2020 6.857 6.867 6.531 6.543 107,147 -0.42(-6.09%)
Mar 10, 2020 6.944 7.070 6.881 6.967 51,808 +0.14(+2.00%)
Mar 09, 2020 6.417 7.077 6.417 6.831 182,904 -0.73(-9.61%)
Mar 06, 2020 7.518 7.557 7.435 7.557 67,396 -0.07(-0.93%)
Mar 05, 2020 7.628 7.677 7.589 7.628 30,331 -0.09(-1.22%)
Mar 04, 2020 7.628 7.722 7.620 7.722 282,880 +0.16(+2.16%)
Mar 03, 2020 7.620 7.722 7.526 7.559 137,014 -0.03(-0.39%)
Mar 02, 2020 7.274 7.638 7.274 7.589 199,208 +0.23(+3.10%)
Feb 28, 2020 7.620 7.620 7.274 7.361 249,621 -0.40(-5.17%)
Feb 27, 2020 7.793 7.887 7.541 7.762 304,723 -0.11(-1.40%)
Feb 26, 2020 7.832 7.935 7.832 7.872 72,102 +0.03(+0.40%)
Feb 25, 2020 8.021 8.053 7.801 7.840 99,635 -0.17(-2.06%)
Feb 24, 2020 8.147 8.171 7.990 8.005 186,293 -0.28(-3.32%)
Feb 21, 2020 8.328 8.336 8.241 8.281 113,938 -0.06(-0.66%)
Feb 20, 2020 8.367 8.412 8.304 8.336 82,113 -0.05(-0.54%)
Feb 19, 2020 8.357 8.450 8.357 8.381 128,704 +0.02(+0.22%)
Feb 18, 2020 8.389 8.420 8.334 8.363 81,209 -0.03(-0.31%)
Feb 14, 2020 8.350 8.435 8.326 8.389 153,922 +0.04(+0.51%)
Feb 13, 2020 8.350 8.404 8.334 8.346 97,448 -0.04(-0.51%)
Feb 12, 2020 8.381 8.396 8.351 8.389 50,763 +0.06(+0.75%)
Feb 11, 2020 8.326 8.373 8.319 8.326 49,126 +0.04(+0.43%)
Feb 10, 2020 8.311 8.342 8.287 8.290 42,136 -0.00(-0.04%)
Feb 07, 2020 8.280 8.334 8.278 8.293 46,689 +0.01(+0.17%)
Feb 06, 2020 8.334 8.334 8.272 8.280 47,206 -0.03(-0.38%)
Feb 05, 2020 8.295 8.318 8.248 8.311 95,427 +0.10(+1.22%)
Feb 04, 2020 8.217 8.281 8.178 8.210 38,256 +0.06(+0.68%)
Feb 03, 2020 8.116 8.186 8.116 8.155 56,289 +0.06(+0.77%)
Jan 31, 2020 8.209 8.209 8.092 8.093 57,335 -0.10(-1.23%)
Jan 30, 2020 8.170 8.233 8.139 8.194 114,156 -0.00(-0.01%)
Jan 29, 2020 8.233 8.233 8.170 8.195 91,468 -0.01(-0.18%)
Jan 28, 2020 8.131 8.209 8.131 8.209 31,765 +0.09(+1.06%)
Jan 27, 2020 8.186 8.217 8.096 8.124 97,315 -0.14(-1.70%)
Jan 24, 2020 8.272 8.303 8.233 8.264 71,445 -0.01(-0.09%)
Jan 23, 2020 8.264 8.303 8.225 8.272 95,221 -0.02(-0.27%)
Jan 22, 2020 8.340 8.363 8.255 8.294 98,969 -0.02(-0.29%)
Jan 21, 2020 8.317 8.348 8.278 8.318 168,159 +0.01(+0.11%)
Jan 17, 2020 8.263 8.309 8.232 8.309 84,741 +0.06(+0.75%)
Jan 16, 2020 8.247 8.270 8.224 8.247 46,407 +0.02(+0.28%)
Jan 15, 2020 8.216 8.236 8.155 8.224 51,696 +0.03(+0.38%)
Jan 14, 2020 8.209 8.209 8.116 8.193 267,000 +0.01(+0.14%)
Jan 13, 2020 8.162 8.193 8.124 8.182 72,148 +0.06(+0.71%)
Jan 10, 2020 8.124 8.147 8.100 8.124 103,113 +0.02(+0.19%)
Jan 09, 2020 8.108 8.108 8.000 8.108 73,564 +0.02(+0.29%)
Jan 08, 2020 8.039 8.166 8.039 8.085 103,107 +0.08(+0.97%)
Jan 07, 2020 7.930 8.054 7.915 8.008 60,048 +0.07(+0.88%)
Jan 06, 2020 7.923 7.938 7.861 7.938 66,613 +0.00(+0.00%)
Jan 03, 2020 7.946 7.992 7.892 7.938 76,202 -0.06(-0.77%)
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.