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 (%)
Jul 31, 2015 5.525 5.546 5.494 5.530 129,767 +0.03(+0.47%)
Jul 30, 2015 5.494 5.541 5.436 5.504 134,457 +0.01(+0.19%)
Jul 29, 2015 5.447 5.499 5.421 5.494 44,862 +0.06(+1.06%)
Jul 28, 2015 5.421 5.483 5.400 5.436 185,758 +0.03(+0.58%)
Jul 27, 2015 5.431 5.447 5.348 5.405 85,599 -0.07(-1.24%)
Jul 24, 2015 5.541 5.546 5.441 5.473 117,356 -0.07(-1.32%)
Jul 23, 2015 5.598 5.619 5.525 5.546 92,549 -0.06(-1.02%)
Jul 22, 2015 5.598 5.624 5.535 5.603 61,409 -0.01(-0.19%)
Jul 21, 2015 5.655 5.661 5.588 5.614 85,095 -0.04(-0.74%)
Jul 20, 2015 5.655 5.666 5.640 5.655 86,245 -0.01(-0.18%)
Jul 17, 2015 5.661 5.666 5.624 5.666 76,994 +0.02(+0.28%)
Jul 16, 2015 5.645 5.661 5.619 5.650 98,286 +0.01(+0.09%)
Jul 15, 2015 5.624 5.650 5.608 5.645 90,935 +0.01(+0.14%)
Jul 14, 2015 5.627 5.642 5.596 5.637 123,247 +0.02(+0.37%)
Jul 13, 2015 5.601 5.627 5.575 5.616 87,052 +0.02(+0.37%)
Jul 10, 2015 5.559 5.596 5.533 5.596 97,355 +0.10(+1.79%)
Jul 09, 2015 5.544 5.559 5.487 5.497 93,558 +0.00(+0.00%)
Jul 08, 2015 5.539 5.539 5.466 5.497 131,662 -0.05(-0.93%)
Jul 07, 2015 5.554 5.559 5.504 5.549 126,742 -0.01(-0.09%)
Jul 06, 2015 5.565 5.585 5.513 5.554 150,024 -0.05(-0.92%)
Jul 02, 2015 5.642 5.606 5.606 5.606 129,315 -0.02(-0.28%)
Jul 01, 2015 5.637 5.637 5.585 5.622 138,054 +0.02(+0.37%)
Jun 30, 2015 5.611 5.611 5.544 5.601 145,956 +0.04(+0.65%)
Jun 29, 2015 5.668 5.668 5.549 5.565 190,878 -0.15(-2.63%)
Jun 26, 2015 5.782 5.782 5.672 5.715 130,417 -0.05(-0.90%)
Jun 25, 2015 5.756 5.777 5.730 5.767 105,494 +0.00(+0.00%)
Jun 24, 2015 5.787 5.787 5.741 5.767 85,884 -0.04(-0.62%)
Jun 23, 2015 5.803 5.813 5.761 5.803 81,734 +0.01(+0.09%)
Jun 22, 2015 5.793 5.818 5.777 5.798 90,080 +0.05(+0.81%)
Jun 19, 2015 5.782 5.787 5.736 5.751 68,228 -0.05(-0.89%)
Jun 18, 2015 5.767 5.803 5.730 5.803 50,037 +0.06(+1.08%)
Jun 17, 2015 5.730 5.761 5.720 5.741 84,560 +0.00(+0.00%)
Jun 16, 2015 5.710 5.756 5.699 5.741 84,141 +0.02(+0.27%)
Jun 15, 2015 5.694 5.756 5.637 5.725 86,585 -0.04(-0.63%)
Jun 12, 2015 5.767 5.777 5.740 5.761 51,411 -0.02(-0.27%)
Jun 11, 2015 5.761 5.787 5.761 5.777 44,075 +0.01(+0.09%)
Jun 10, 2015 5.725 5.798 5.725 5.772 61,654 +0.06(+1.13%)
Jun 09, 2015 5.769 5.769 5.676 5.707 147,762 -0.06(-0.98%)
Jun 08, 2015 5.795 5.796 5.764 5.764 76,626 -0.04(-0.62%)
Jun 05, 2015 5.851 5.882 5.795 5.800 89,030 -0.07(-1.14%)
Jun 04, 2015 5.903 5.908 5.867 5.867 48,792 -0.05(-0.78%)
Jun 03, 2015 5.918 5.929 5.905 5.913 42,471 +0.02(+0.35%)
Jun 02, 2015 5.903 5.928 5.892 5.892 46,254 -0.01(-0.18%)
Jun 01, 2015 5.933 5.933 5.897 5.903 78,912 -0.03(-0.52%)
May 29, 2015 5.939 5.959 5.892 5.933 138,135 -0.02(-0.26%)
May 28, 2015 5.928 5.949 5.918 5.949 91,420 +0.00(+0.00%)
May 27, 2015 5.928 5.969 5.928 5.949 71,763 +0.03(+0.43%)
May 26, 2015 5.975 5.985 5.923 5.923 76,424 -0.07(-1.12%)
May 22, 2015 5.990 5.990 5.990 5.990 73,648 -0.02(-0.26%)
May 21, 2015 6.005 6.036 5.980 6.005 66,749 +0.01(+0.09%)
May 20, 2015 5.995 6.016 5.980 6.000 86,076 +0.01(+0.09%)
May 19, 2015 6.011 6.021 5.985 5.995 31,839 -0.03(-0.43%)
May 18, 2015 6.011 6.026 5.990 6.021 45,154 +0.01(+0.17%)
May 15, 2015 5.985 6.011 5.975 6.011 59,194 +0.02(+0.34%)
May 14, 2015 5.995 6.005 5.975 5.990 75,408 +0.03(+0.43%)
May 13, 2015 6.016 6.016 5.959 5.964 64,930 -0.02(-0.30%)
May 12, 2015 5.936 5.982 5.926 5.982 45,809 +0.02(+0.26%)
May 11, 2015 5.962 5.987 5.957 5.967 42,500 -0.02(-0.26%)
May 08, 2015 5.947 6.003 5.947 5.982 66,560 +0.07(+1.12%)
May 07, 2015 5.916 5.947 5.903 5.916 79,753 -0.01(-0.09%)
May 06, 2015 5.972 5.977 5.916 5.921 61,432 -0.04(-0.60%)
May 05, 2015 6.023 6.023 5.957 5.957 78,973 -0.04(-0.68%)
May 04, 2015 6.003 6.049 5.993 5.998 99,925 -0.01(-0.09%)
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.