Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 2.332 2.332 2.233 2.306 0 +0.01(+0.56%)
Jan 29, 2009 2.341 2.341 2.234 2.293 67,233 -0.07(-3.10%)
Jan 28, 2009 2.357 2.370 2.277 2.367 132,935 +0.05(+2.06%)
Jan 27, 2009 2.233 2.325 2.233 2.319 204,495 +0.09(+3.85%)
Jan 26, 2009 2.144 2.242 2.144 2.233 57,646 +0.07(+3.09%)
Jan 23, 2009 2.055 2.188 2.055 2.166 125,388 +0.06(+3.03%)
Jan 22, 2009 2.128 2.128 2.074 2.102 92,477 -0.03(-1.34%)
Jan 21, 2009 2.105 2.137 2.067 2.131 157,762 +0.05(+2.29%)
Jan 20, 2009 2.191 2.191 2.042 2.083 131,836 -0.11(-4.94%)
Jan 16, 2009 2.207 2.230 2.156 2.191 274,868 +0.00(+0.00%)
Jan 15, 2009 2.182 2.195 2.109 2.191 208,306 +0.01(+0.29%)
Jan 14, 2009 2.290 2.290 2.156 2.185 142,215 -0.14(-6.03%)
Jan 13, 2009 2.297 2.341 2.277 2.325 274,620 -0.02(-0.68%)
Jan 12, 2009 2.363 2.386 2.309 2.341 125,011 +0.00(+0.00%)
Jan 09, 2009 2.469 2.469 2.341 2.341 155,589 -0.10(-4.05%)
Jan 08, 2009 2.405 2.440 2.357 2.440 97,435 +0.02(+0.92%)
Jan 07, 2009 2.497 2.497 2.357 2.418 183,703 -0.08(-3.07%)
Jan 06, 2009 2.469 2.494 2.443 2.494 105,035 +0.06(+2.62%)
Jan 05, 2009 2.446 2.491 2.395 2.430 254,123 +0.02(+0.66%)
Jan 02, 2009 2.287 2.414 2.277 2.414 0 +0.15(+6.46%)
Jan 01, 2009 2.182 2.268 2.141 2.268 0 +0.00(+0.00%)
Dec 31, 2008 2.182 2.268 2.141 2.268 300,605 +0.10(+4.40%)
Dec 30, 2008 2.156 2.195 2.134 2.172 273,955 +0.00(+0.00%)
Dec 29, 2008 2.211 2.211 2.102 2.172 232,810 -0.01(-0.58%)
Dec 26, 2008 2.163 2.191 2.131 2.185 118,459 +0.04(+1.78%)
Dec 24, 2008 2.128 2.186 2.109 2.147 73,173 +0.04(+2.12%)
Dec 23, 2008 2.019 2.125 2.019 2.102 147,480 +0.06(+2.96%)
Dec 22, 2008 2.074 2.080 2.013 2.042 173,088 -0.02(-0.93%)
Dec 19, 2008 1.988 2.067 1.962 2.061 112,670 +0.06(+3.19%)
Dec 18, 2008 1.962 2.029 1.962 1.997 137,943 +0.01(+0.32%)
Dec 17, 2008 1.886 1.991 1.876 1.991 238,611 +0.06(+3.31%)
Dec 16, 2008 1.841 1.933 1.841 1.927 123,514 +0.08(+4.13%)
Dec 15, 2008 1.857 1.889 1.847 1.851 71,691 -0.03(-1.53%)
Dec 12, 2008 1.863 1.895 1.863 1.879 110,187 +0.00(+0.00%)
Dec 11, 2008 1.930 1.930 1.879 1.879 33,638 -0.04(-2.16%)
Dec 10, 2008 1.883 1.953 1.879 1.921 131,931 -0.07(-3.67%)
Dec 09, 2008 1.991 2.004 1.920 1.994 186,227 +0.00(+0.00%)
Dec 08, 2008 1.949 2.026 1.949 1.994 302,065 +0.08(+4.33%)
Dec 05, 2008 1.803 1.924 1.768 1.911 131,978 +0.05(+2.92%)
Dec 04, 2008 1.889 1.956 1.761 1.857 285,188 -0.04(-1.85%)
Dec 03, 2008 1.873 1.892 1.832 1.892 133,635 +0.01(+0.68%)
Dec 02, 2008 1.867 1.892 1.832 1.879 91,947 +0.06(+3.15%)
Dec 01, 2008 1.908 1.908 1.784 1.822 242,561 -0.11(-5.92%)
Nov 28, 2008 1.870 1.937 1.870 1.937 111,440 +0.09(+4.67%)
Nov 26, 2008 1.777 1.873 1.777 1.850 98,245 +0.04(+2.26%)
Nov 25, 2008 1.755 1.835 1.717 1.809 167,952 +0.02(+0.89%)
Nov 24, 2008 1.707 1.854 1.707 1.793 140,960 +0.10(+5.63%)
Nov 21, 2008 1.698 1.730 1.452 1.698 255,570 +0.01(+0.57%)
Nov 20, 2008 1.784 1.784 1.615 1.688 160,179 -0.14(-7.83%)
Nov 19, 2008 1.921 1.921 1.777 1.832 97,884 -0.10(-4.96%)
Nov 18, 2008 1.953 2.051 1.892 1.927 135,440 -0.05(-2.52%)
Nov 17, 2008 2.090 2.090 1.977 1.977 77,097 -0.12(-5.68%)
Nov 14, 2008 2.201 2.214 2.061 2.096 92,751 -0.11(-4.91%)
Nov 13, 2008 2.118 2.207 2.023 2.204 212,504 +0.07(+3.28%)
Nov 12, 2008 2.227 2.227 2.105 2.134 153,561 -0.15(-6.69%)
Nov 11, 2008 2.328 2.328 2.230 2.287 182,284 -0.05(-2.31%)
Nov 10, 2008 2.421 2.430 2.309 2.341 132,034 -0.05(-2.26%)
Nov 07, 2008 2.335 2.405 2.335 2.395 153,018 +0.04(+1.62%)
Nov 06, 2008 2.440 2.446 2.281 2.357 254,192 -0.09(-3.52%)
Nov 05, 2008 2.571 2.571 2.440 2.443 98,863 -0.12(-4.84%)
Nov 04, 2008 2.497 2.625 2.497 2.567 267,864 +0.07(+2.94%)
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.