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 (%)
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%)
Sep 01, 2016 6.038 6.055 5.980 6.043 50,770 +0.03(+0.48%)
Aug 31, 2016 6.003 6.026 5.968 6.014 62,359 +0.03(+0.58%)
Aug 30, 2016 6.014 6.026 5.980 5.980 40,858 -0.02(-0.39%)
Aug 29, 2016 5.986 6.009 5.986 6.003 64,098 +0.02(+0.29%)
Aug 26, 2016 6.032 6.055 5.933 5.986 84,866 -0.02(-0.38%)
Aug 25, 2016 5.991 6.043 5.962 6.009 123,850 +0.01(+0.10%)
Aug 24, 2016 6.009 6.014 5.968 6.003 60,531 +0.03(+0.58%)
Aug 23, 2016 5.974 6.032 5.968 5.968 87,997 +0.03(+0.58%)
Aug 22, 2016 5.939 5.945 5.916 5.933 63,846 -0.01(-0.10%)
Aug 19, 2016 5.962 5.962 5.916 5.939 98,440 -0.01(-0.19%)
Aug 18, 2016 5.933 5.951 5.916 5.951 76,794 +0.02(+0.29%)
Aug 17, 2016 5.899 5.933 5.858 5.933 94,426 +0.04(+0.69%)
Aug 16, 2016 5.893 5.910 5.876 5.893 112,996 -0.02(-0.39%)
Aug 15, 2016 5.887 5.928 5.887 5.916 130,630 +0.02(+0.39%)
Aug 12, 2016 5.893 5.905 5.870 5.893 60,891 -0.01(-0.20%)
Aug 11, 2016 5.939 5.946 5.893 5.905 91,526 -0.01(-0.10%)
Aug 10, 2016 5.905 5.910 5.835 5.910 216,848 +0.03(+0.54%)
Aug 09, 2016 5.850 5.879 5.815 5.879 94,789 +0.05(+0.89%)
Aug 08, 2016 5.792 5.833 5.787 5.827 145,343 +0.05(+0.89%)
Aug 05, 2016 5.810 5.827 5.769 5.775 92,973 +0.01(+0.20%)
Aug 04, 2016 5.764 5.781 5.724 5.764 151,948 +0.02(+0.40%)
Aug 03, 2016 5.729 5.758 5.712 5.741 87,056 +0.01(+0.10%)
Aug 02, 2016 5.798 5.813 5.735 5.735 96,137 -0.06(-1.09%)
Aug 01, 2016 5.810 5.867 5.798 5.798 81,585 -0.03(-0.49%)
Jul 29, 2016 5.844 5.861 5.798 5.827 162,173 -0.01(-0.10%)
Jul 28, 2016 5.867 5.867 5.810 5.833 107,742 -0.01(-0.20%)
Jul 27, 2016 5.850 5.861 5.833 5.844 56,132 +0.02(+0.39%)
Jul 26, 2016 5.781 5.884 5.775 5.821 208,023 +0.05(+0.80%)
Jul 25, 2016 5.781 5.792 5.735 5.775 95,640 +0.00(+0.00%)
Jul 22, 2016 5.787 5.798 5.753 5.775 41,825 -0.02(-0.30%)
Jul 21, 2016 5.729 5.804 5.718 5.792 313,338 +0.07(+1.31%)
Jul 20, 2016 5.701 5.741 5.694 5.718 94,449 +0.04(+0.71%)
Jul 19, 2016 5.678 5.689 5.643 5.678 128,702 -0.03(-0.50%)
Jul 18, 2016 5.678 5.724 5.678 5.706 91,153 +0.03(+0.51%)
Jul 15, 2016 5.695 5.695 5.655 5.678 76,277 -0.03(-0.50%)
Jul 14, 2016 5.701 5.746 5.672 5.706 87,763 +0.04(+0.71%)
Jul 13, 2016 5.712 5.712 5.639 5.666 145,151 -0.00(-0.05%)
Jul 12, 2016 5.686 5.715 5.652 5.669 92,572 +0.04(+0.71%)
Jul 11, 2016 5.623 5.635 5.595 5.629 126,524 +0.03(+0.61%)
Jul 08, 2016 5.561 5.618 5.515 5.595 130,161 +0.08(+1.45%)
Jul 07, 2016 5.487 5.515 5.486 5.515 113,846 +0.03(+0.62%)
Jul 06, 2016 5.418 5.504 5.390 5.481 112,844 +0.02(+0.42%)
Jul 05, 2016 5.458 5.464 5.413 5.458 95,631 -0.03(-0.52%)
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.