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 (%)
Nov 30, 2016 5.730 5.730 5.654 5.671 91,224 -0.04(-0.63%)
Nov 29, 2016 5.672 5.713 5.645 5.707 180,284 +0.03(+0.52%)
Nov 28, 2016 5.683 5.683 5.642 5.678 169,395 -0.02(-0.41%)
Nov 25, 2016 5.713 5.725 5.665 5.701 40,686 +0.02(+0.41%)
Nov 23, 2016 5.678 5.678 5.678 0 +0.02(+0.31%)
Nov 22, 2016 5.636 5.707 5.607 5.660 230,507 +0.04(+0.73%)
Nov 21, 2016 5.595 5.619 5.578 5.619 273,118 +0.06(+1.06%)
Nov 18, 2016 5.525 5.576 5.496 5.560 176,922 +0.03(+0.53%)
Nov 17, 2016 5.525 5.548 5.501 5.531 86,705 +0.02(+0.32%)
Nov 16, 2016 5.519 5.525 5.460 5.513 90,023 -0.01(-0.21%)
Nov 15, 2016 5.501 5.537 5.401 5.525 163,035 +0.01(+0.21%)
Nov 14, 2016 5.525 5.548 5.472 5.513 132,531 -0.04(-0.64%)
Nov 11, 2016 5.601 5.601 5.519 5.548 78,317 -0.06(-1.06%)
Nov 10, 2016 5.631 5.639 5.543 5.608 182,610 +0.01(+0.22%)
Nov 09, 2016 5.536 5.601 5.536 5.595 132,106 +0.02(+0.42%)
Nov 08, 2016 5.572 5.589 5.560 5.572 79,999 +0.00(+0.03%)
Nov 07, 2016 5.588 5.599 5.558 5.570 69,625 +0.06(+1.17%)
Nov 04, 2016 5.559 5.570 5.506 5.506 73,276 -0.06(-1.05%)
Nov 03, 2016 5.617 5.629 5.541 5.564 89,218 -0.05(-0.94%)
Nov 02, 2016 5.635 5.640 5.582 5.617 212,263 -0.04(-0.62%)
Nov 01, 2016 5.681 5.681 5.588 5.652 115,204 -0.02(-0.41%)
Oct 31, 2016 5.675 5.693 5.664 5.675 46,641 +0.03(+0.52%)
Oct 28, 2016 5.670 5.711 5.635 5.646 126,973 -0.03(-0.51%)
Oct 27, 2016 5.699 5.699 5.670 5.675 118,670 -0.01(-0.21%)
Oct 26, 2016 5.646 5.693 5.638 5.687 88,550 +0.01(+0.21%)
Oct 25, 2016 5.681 5.699 5.664 5.675 57,384 +0.01(+0.10%)
Oct 24, 2016 5.711 5.711 5.670 5.670 86,934 -0.01(-0.10%)
Oct 21, 2016 5.658 5.705 5.648 5.675 60,467 +0.02(+0.31%)
Oct 20, 2016 5.658 5.691 5.635 5.658 84,441 -0.02(-0.31%)
Oct 19, 2016 5.652 5.675 5.640 5.675 93,661 +0.04(+0.62%)
Oct 18, 2016 5.635 5.658 5.629 5.640 98,355 +0.03(+0.52%)
Oct 17, 2016 5.652 5.658 5.593 5.611 223,704 -0.05(-0.83%)
Oct 14, 2016 5.699 5.716 5.652 5.658 134,436 +0.01(+0.10%)
Oct 13, 2016 5.652 5.675 5.629 5.652 88,378 -0.06(-1.02%)
Oct 12, 2016 5.722 5.740 5.687 5.711 69,628 -0.02(-0.28%)
Oct 11, 2016 5.802 5.802 5.703 5.727 138,436 -0.08(-1.40%)
Oct 10, 2016 5.814 5.825 5.785 5.808 66,212 +0.05(+0.81%)
Oct 07, 2016 5.767 5.779 5.738 5.762 58,002 -0.02(-0.30%)
Oct 06, 2016 5.785 5.785 5.750 5.779 40,253 -0.02(-0.30%)
Oct 05, 2016 5.802 5.802 5.750 5.796 155,847 +0.02(+0.30%)
Oct 04, 2016 5.855 5.855 5.738 5.779 301,723 -0.06(-1.09%)
Oct 03, 2016 5.855 5.855 5.820 5.843 100,016 -0.04(-0.69%)
Sep 30, 2016 5.825 5.884 5.814 5.884 69,377 +0.07(+1.29%)
Sep 29, 2016 5.855 5.855 5.808 5.809 115,637 -0.05(-0.88%)
Sep 28, 2016 5.814 5.860 5.779 5.860 76,458 +0.04(+0.70%)
Sep 27, 2016 5.785 5.820 5.779 5.820 86,679 +0.03(+0.51%)
Sep 26, 2016 5.791 5.808 5.773 5.790 88,581 -0.01(-0.11%)
Sep 23, 2016 5.825 5.825 5.785 5.796 91,901 -0.02(-0.30%)
Sep 22, 2016 5.814 5.837 5.785 5.814 150,258 +0.05(+0.91%)
Sep 21, 2016 5.762 5.802 5.721 5.762 111,286 +0.03(+0.61%)
Sep 20, 2016 5.767 5.785 5.709 5.727 116,539 -0.01(-0.10%)
Sep 19, 2016 5.727 5.762 5.719 5.732 159,598 +0.00(+0.00%)
Sep 16, 2016 5.738 5.744 5.698 5.732 91,565 -0.02(-0.40%)
Sep 15, 2016 5.709 5.814 5.698 5.756 141,823 +0.01(+0.20%)
Sep 14, 2016 5.727 5.762 5.698 5.744 100,587 +0.00(+0.03%)
Sep 13, 2016 5.795 5.818 5.696 5.743 73,775 -0.08(-1.39%)
Sep 12, 2016 5.748 5.870 5.702 5.824 148,655 +0.01(+0.20%)
Sep 09, 2016 5.899 5.916 5.760 5.812 268,651 -0.10(-1.66%)
Sep 08, 2016 5.881 5.957 5.879 5.910 265,708 +0.02(+0.39%)
Sep 07, 2016 6.078 6.078 5.876 5.887 902,265 -0.21(-3.42%)
Sep 06, 2016 6.090 6.101 6.054 6.095 54,728 +0.02(+0.38%)
Sep 02, 2016 6.066 6.072 6.072 6.072 97,352 +0.03(+0.48%)
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.