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 (%)
Jan 31, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 30, 2006 8.823 8.839 8.807 8.830 746,554 +0.01(+0.07%)
Jan 27, 2006 8.795 8.855 8.795 8.823 531,190 +0.03(+0.33%)
Jan 26, 2006 8.728 8.801 8.725 8.795 620,663 +0.05(+0.58%)
Jan 25, 2006 8.686 8.744 8.664 8.744 529,934 +0.07(+0.81%)
Jan 24, 2006 8.619 8.680 8.619 8.674 1,637,835 +0.06(+0.74%)
Jan 23, 2006 8.568 8.632 8.549 8.610 1,067,403 +0.04(+0.45%)
Jan 20, 2006 8.575 8.626 8.537 8.572 2,576,836 +0.00(+0.04%)
Jan 19, 2006 8.521 8.623 8.463 8.568 8,898,689 +0.06(+0.75%)
Jan 18, 2006 8.479 8.517 8.447 8.505 5,110,663 +0.01(+0.07%)
Jan 17, 2006 8.565 8.594 8.486 8.498 833,202 -0.07(-0.82%)
Jan 13, 2006 8.505 8.568 8.486 8.568 571,060 +0.06(+0.75%)
Jan 12, 2006 8.517 8.549 8.486 8.505 419,740 -0.01(-0.15%)
Jan 11, 2006 8.537 8.553 8.503 8.517 1,676,450 -0.03(-0.34%)
Jan 10, 2006 8.473 8.556 8.454 8.546 1,005,870 +0.06(+0.75%)
Jan 09, 2006 8.473 8.514 8.473 8.482 1,712,240 +0.01(+0.11%)
Jan 06, 2006 8.502 8.527 8.473 8.473 2,111,888 -0.03(-0.37%)
Jan 05, 2006 8.521 8.530 8.447 8.505 1,253,570 -0.01(-0.11%)
Jan 04, 2006 8.530 8.575 8.505 8.514 999,277 -0.04(-0.41%)
Jan 03, 2006 8.626 8.626 8.444 8.549 3,650,518 -0.08(-0.92%)
Dec 30, 2005 8.619 8.629 8.556 8.629 284,745 +0.01(+0.15%)
Dec 29, 2005 8.591 8.664 8.588 8.616 773,867 -0.01(-0.07%)
Dec 28, 2005 8.635 8.648 8.588 8.623 352,870 -0.00(-0.04%)
Dec 27, 2005 8.661 8.683 8.619 8.626 706,997 -0.04(-0.40%)
Dec 23, 2005 8.670 8.690 8.639 8.661 487,866 -0.01(-0.11%)
Dec 22, 2005 8.709 8.725 8.632 8.670 472,482 -0.02(-0.26%)
Dec 21, 2005 8.702 8.725 8.654 8.693 1,219,037 +0.01(+0.15%)
Dec 20, 2005 8.740 8.740 8.667 8.680 1,073,995 -0.06(-0.73%)
Dec 19, 2005 8.747 8.779 8.699 8.744 1,721,030 +0.03(+0.33%)
Dec 16, 2005 8.721 8.721 8.661 8.715 274,699 +0.03(+0.29%)
Dec 15, 2005 8.696 8.696 8.610 8.690 1,108,215 -0.02(-0.18%)
Dec 14, 2005 8.718 8.734 8.664 8.705 2,133,550 -0.02(-0.18%)
Dec 13, 2005 8.696 8.734 8.683 8.721 1,037,264 -0.00(-0.04%)
Dec 12, 2005 8.718 8.731 8.702 8.725 341,882 +0.02(+0.22%)
Dec 09, 2005 8.705 8.715 8.690 8.705 460,239 +0.00(+0.00%)
Dec 08, 2005 8.693 8.712 8.677 8.705 601,827 +0.01(+0.15%)
Dec 07, 2005 8.705 8.712 8.677 8.693 464,320 -0.02(-0.18%)
Dec 06, 2005 8.699 8.709 8.670 8.709 559,758 +0.01(+0.11%)
Dec 05, 2005 8.693 8.715 8.664 8.699 1,078,077 -0.03(-0.29%)
Dec 02, 2005 8.715 8.782 8.712 8.725 669,952 -0.02(-0.22%)
Dec 01, 2005 8.664 8.753 8.661 8.744 1,341,160 +0.07(+0.84%)
Nov 30, 2005 8.651 8.690 8.623 8.670 1,014,032 +0.05(+0.55%)
Nov 29, 2005 8.635 8.683 8.604 8.623 598,687 -0.01(-0.15%)
Nov 28, 2005 8.677 8.677 8.604 8.635 685,963 -0.05(-0.55%)
Nov 25, 2005 8.677 8.696 8.667 8.683 232,003 +0.00(+0.04%)
Nov 23, 2005 8.718 8.718 8.661 8.680 674,347 -0.03(-0.37%)
Nov 22, 2005 8.677 8.744 8.677 8.712 1,251,059 +0.00(+0.04%)
Nov 21, 2005 8.686 8.718 8.654 8.709 816,877 +0.00(+0.04%)
Nov 18, 2005 8.680 8.721 8.635 8.705 664,301 +0.02(+0.22%)
Nov 17, 2005 8.597 8.721 8.597 8.686 469,971 +0.07(+0.81%)
Nov 16, 2005 8.613 8.648 8.584 8.616 1,014,346 +0.01(+0.11%)
Nov 15, 2005 8.581 8.626 8.546 8.607 1,073,682 +0.03(+0.30%)
Nov 14, 2005 8.527 8.600 8.527 8.581 2,813,549 +0.01(+0.11%)
Nov 11, 2005 8.549 8.594 8.533 8.572 708,567 +0.01(+0.11%)
Nov 10, 2005 8.537 8.581 8.530 8.562 2,289,579 -0.01(-0.11%)
Nov 09, 2005 8.588 8.619 8.540 8.572 1,967,475 -0.05(-0.55%)
Nov 08, 2005 8.635 8.654 8.597 8.619 612,501 -0.06(-0.70%)
Nov 07, 2005 8.648 8.702 8.629 8.680 725,834 +0.01(+0.11%)
Nov 04, 2005 8.674 8.680 8.597 8.670 975,104 +0.04(+0.44%)
Nov 03, 2005 8.527 8.734 8.527 8.632 1,739,553 +0.07(+0.78%)
Nov 02, 2005 8.553 8.607 8.537 8.565 1,921,325 +0.01(+0.15%)
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.