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 (%)
Dec 30, 2016 5.973 5.973 5.973 0 +0.02(+0.30%)
Dec 29, 2016 5.926 5.973 5.926 5.955 103,410 +0.00(+0.00%)
Dec 28, 2016 5.938 5.973 5.902 5.955 163,319 +0.02(+0.30%)
Dec 27, 2016 5.950 5.950 5.902 5.938 135,287 +0.03(+0.50%)
Dec 23, 2016 5.908 5.908 5.908 0 +0.01(+0.20%)
Dec 22, 2016 5.896 5.938 5.885 5.896 276,103 +0.00(+0.00%)
Dec 21, 2016 5.926 5.926 5.885 5.896 196,630 -0.02(-0.26%)
Dec 20, 2016 5.896 5.920 5.866 5.912 247,179 +0.03(+0.46%)
Dec 19, 2016 5.896 5.902 5.867 5.885 69,551 +0.02(+0.30%)
Dec 16, 2016 5.879 5.879 5.837 5.867 48,832 +0.00(+0.00%)
Dec 15, 2016 5.855 5.867 5.843 5.867 119,671 -0.01(-0.10%)
Dec 14, 2016 5.932 5.932 5.867 5.873 75,271 -0.05(-0.77%)
Dec 13, 2016 5.895 5.952 5.895 5.919 74,102 +0.04(+0.60%)
Dec 12, 2016 5.883 5.883 5.842 5.883 221,905 +0.01(+0.10%)
Dec 09, 2016 5.866 5.883 5.830 5.877 84,672 +0.02(+0.30%)
Dec 08, 2016 5.836 5.895 5.813 5.860 323,082 +0.03(+0.44%)
Dec 07, 2016 5.742 5.842 5.707 5.834 146,010 +0.07(+1.29%)
Dec 06, 2016 5.730 5.766 5.725 5.760 110,738 +0.05(+0.93%)
Dec 05, 2016 5.666 5.725 5.666 5.707 66,732 +0.05(+0.83%)
Dec 02, 2016 5.672 5.678 5.654 5.660 78,329 +0.02(+0.31%)
Dec 01, 2016 5.648 5.654 5.619 5.642 110,797 -0.03(-0.51%)
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%)
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.