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 (%)
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%)
Jan 02, 2020 8.124 8.124 7.977 8.000 150,022 -0.04(-0.48%)
Dec 31, 2019 8.069 8.085 8.015 8.039 59,254 +0.01(+0.10%)
Dec 30, 2019 8.062 8.097 8.008 8.031 63,126 +0.01(+0.10%)
Dec 27, 2019 8.100 8.100 8.008 8.023 61,195 -0.02(-0.19%)
Dec 26, 2019 8.039 8.093 8.008 8.039 49,738 +0.05(+0.58%)
Dec 24, 2019 7.961 8.000 7.946 7.992 39,977 +0.06(+0.78%)
Dec 23, 2019 8.008 8.008 7.896 7.930 49,729 -0.02(-0.29%)
Dec 20, 2019 8.000 8.000 7.884 7.954 87,458 -0.01(-0.10%)
Dec 19, 2019 7.961 7.969 7.946 7.961 29,007 +0.00(+0.00%)
Dec 18, 2019 7.923 7.961 7.915 7.961 54,054 +0.03(+0.41%)
Dec 17, 2019 7.960 8.082 7.776 7.929 74,268 -0.01(-0.10%)
Dec 16, 2019 7.860 7.975 7.837 7.937 80,891 +0.10(+1.27%)
Dec 13, 2019 7.784 7.843 7.784 7.837 38,245 +0.05(+0.64%)
Dec 12, 2019 7.768 7.791 7.753 7.787 44,665 +0.02(+0.29%)
Dec 11, 2019 7.761 7.791 7.730 7.765 45,919 +0.01(+0.15%)
Dec 10, 2019 7.692 7.761 7.692 7.753 47,910 +0.05(+0.60%)
Dec 09, 2019 7.684 7.738 7.661 7.707 56,524 +0.02(+0.20%)
Dec 06, 2019 7.707 7.738 7.661 7.692 52,995 -0.02(-0.20%)
Dec 05, 2019 7.761 7.772 7.630 7.707 115,965 -0.03(-0.40%)
Dec 04, 2019 7.730 7.784 7.715 7.738 51,622 +0.03(+0.40%)
Dec 03, 2019 7.692 7.707 7.661 7.707 52,361 -0.05(-0.59%)
Dec 02, 2019 7.753 7.768 7.661 7.753 47,920 +0.00(+0.00%)
Nov 29, 2019 7.722 7.753 7.699 7.753 21,668 +0.05(+0.60%)
Nov 27, 2019 7.761 7.784 7.692 7.707 31,327 -0.08(-0.98%)
Nov 26, 2019 7.730 7.799 7.676 7.784 82,674 +0.01(+0.10%)
Nov 25, 2019 7.676 7.776 7.600 7.776 81,718 +0.12(+1.60%)
Nov 22, 2019 7.661 7.699 7.646 7.653 45,033 +0.02(+0.30%)
Nov 21, 2019 7.692 7.731 7.630 7.630 38,609 -0.08(-0.98%)
Nov 20, 2019 7.721 7.737 7.683 7.706 43,088 -0.03(-0.39%)
Nov 19, 2019 7.737 7.737 7.653 7.737 108,780 +0.01(+0.10%)
Nov 18, 2019 7.683 7.729 7.680 7.729 99,983 +0.05(+0.59%)
Nov 15, 2019 7.645 7.695 7.645 7.683 61,904 +0.05(+0.60%)
Nov 14, 2019 7.691 7.691 7.577 7.638 89,783 -0.07(-0.89%)
Nov 13, 2019 7.706 7.714 7.653 7.706 43,039 -0.02(-0.29%)
Nov 12, 2019 7.638 7.752 7.625 7.729 77,217 +0.08(+1.09%)
Nov 11, 2019 7.577 7.645 7.559 7.645 69,250 +0.06(+0.80%)
Nov 08, 2019 7.562 7.623 7.554 7.585 58,612 +0.01(+0.10%)
Nov 07, 2019 7.577 7.635 7.547 7.577 57,983 +0.00(+0.00%)
Nov 06, 2019 7.577 7.638 7.509 7.577 122,122 +0.00(+0.00%)
Nov 05, 2019 7.570 7.578 7.553 7.577 40,311 -0.02(-0.20%)
Nov 04, 2019 7.600 7.630 7.554 7.592 53,512 +0.05(+0.70%)
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.