Delaware Enhanced Global Dividend & Income (NY: DEX )

10.09 USD -0.10 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 10.22 10.24 10.09 10.09 17,379 -0.10(-0.98%)
Jan 18, 2022 10.21 10.32 10.16 10.19 56,093 -0.10(-0.97%)
Jan 14, 2022 10.29 0 +0.02(+0.19%)
Jan 13, 2022 10.32 10.42 10.27 10.27 17,374 -0.04(-0.39%)
Jan 12, 2022 10.35 10.37 10.30 10.31 13,415 +0.01(+0.10%)
Jan 11, 2022 10.27 10.34 10.14 10.30 25,079 +0.03(+0.29%)
Jan 10, 2022 10.30 10.30 10.12 10.27 40,323 -0.01(-0.10%)
Jan 07, 2022 10.43 10.43 10.24 10.28 34,426 -0.05(-0.48%)
Jan 06, 2022 10.23 10.33 10.15 10.33 71,684 +0.09(+0.88%)
Jan 05, 2022 10.24 10.30 10.24 10.24 31,732 +0.00(+0.00%)
Jan 04, 2022 10.13 10.24 10.13 10.24 16,575 +0.10(+0.99%)
Jan 03, 2022 10.19 10.19 10.12 10.14 6,220 -0.01(-0.10%)
Dec 31, 2021 10.19 10.19 10.12 10.15 5,198 -0.03(-0.29%)
Dec 30, 2021 10.16 10.18 10.10 10.18 17,450 +0.03(+0.30%)
Dec 29, 2021 10.12 10.17 10.11 10.15 4,124 +0.05(+0.50%)
Dec 28, 2021 10.08 10.13 10.08 10.10 21,747 +0.03(+0.30%)
Dec 27, 2021 10.00 10.09 9.960 10.07 16,803 +0.06(+0.60%)
Dec 23, 2021 9.910 10.05 9.910 10.01 13,795 +0.08(+0.81%)
Dec 22, 2021 9.870 9.950 9.870 9.930 9,275 -0.03(-0.30%)
Dec 21, 2021 9.880 9.990 9.880 9.960 16,642 +0.06(+0.61%)
Dec 20, 2021 9.950 9.950 9.870 9.900 18,788 -0.12(-1.20%)
Dec 17, 2021 10.01 10.03 9.975 10.02 12,692 -0.01(-0.10%)
Dec 16, 2021 10.03 10.08 9.990 10.03 26,178 -0.01(-0.10%)
Dec 15, 2021 9.960 10.05 9.930 10.04 15,565 +0.07(+0.75%)
Dec 14, 2021 9.910 9.969 9.909 9.965 17,408 +0.03(+0.25%)
Dec 13, 2021 9.920 9.970 9.920 9.940 8,320 -0.02(-0.20%)
Dec 10, 2021 10.03 10.07 9.960 9.960 36,189 -0.03(-0.30%)
Dec 09, 2021 10.01 10.05 9.990 9.990 10,421 -0.08(-0.79%)
Dec 08, 2021 10.08 10.08 10.01 10.07 14,285 +0.03(+0.30%)
Dec 07, 2021 10.00 10.05 10.00 10.04 13,968 +0.14(+1.41%)
Dec 06, 2021 9.810 9.930 9.810 9.900 18,372 +0.12(+1.23%)
Dec 03, 2021 9.810 9.879 9.760 9.780 21,553 -0.01(-0.10%)
Dec 02, 2021 9.730 9.850 9.670 9.790 30,468 +0.04(+0.41%)
Dec 01, 2021 9.840 9.938 9.710 9.750 33,680 -0.03(-0.31%)
Nov 30, 2021 10.00 10.00 9.750 9.780 40,681 -0.21(-2.10%)
Nov 29, 2021 9.920 9.990 9.881 9.990 35,350 +0.09(+0.91%)
Nov 26, 2021 10.03 10.03 9.840 9.900 32,377 -0.14(-1.39%)
Nov 24, 2021 10.01 10.07 10.01 10.04 13,177 +0.00(+0.00%)
Nov 23, 2021 10.06 10.10 10.00 10.04 53,216 -0.05(-0.50%)
Nov 22, 2021 10.06 10.10 10.03 10.09 39,831 +0.04(+0.40%)
Nov 19, 2021 10.21 10.21 10.03 10.05 55,111 -0.08(-0.79%)
Nov 18, 2021 10.17 10.19 10.12 10.13 33,422 -0.08(-0.78%)
Nov 17, 2021 10.22 10.27 10.19 10.21 41,279 +0.00(+0.00%)
Nov 16, 2021 10.19 10.28 10.19 10.21 38,773 +0.01(+0.10%)
Nov 15, 2021 10.29 10.33 10.20 10.20 25,852 -0.02(-0.20%)
Nov 12, 2021 10.21 10.31 10.21 10.22 25,086 -0.02(-0.20%)
Nov 11, 2021 10.23 10.28 10.21 10.24 26,133 +0.03(+0.29%)
Nov 10, 2021 10.23 10.18 10.21 32,557 -0.04(-0.39%)
Nov 09, 2021 10.23 10.28 10.19 10.25 65,212 +0.00(+0.00%)
Nov 08, 2021 10.30 10.30 10.24 10.25 20,135 +0.01(+0.10%)
Nov 05, 2021 10.19 10.26 10.18 10.24 16,755 +0.06(+0.59%)
Nov 04, 2021 10.17 10.23 10.17 10.18 17,327 +0.01(+0.10%)
Nov 03, 2021 10.17 10.18 10.17 10.17 31,806 -0.01(-0.10%)
Nov 02, 2021 10.19 10.21 10.18 10.18 18,163 -0.01(-0.10%)
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.