Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 7.438 7.438 7.220 7.220 18,559 -0.34(-4.52%)
Jun 29, 2022 7.466 7.561 7.400 7.561 33,950 +0.04(+0.50%)
Jun 28, 2022 7.533 7.704 7.500 7.523 35,988 -0.04(-0.50%)
Jun 27, 2022 7.438 7.651 7.351 7.561 30,388 +0.18(+2.44%)
Jun 24, 2022 7.372 7.381 7.305 7.381 23,335 +0.22(+3.05%)
Jun 23, 2022 7.182 7.182 7.096 7.163 9,104 +0.03(+0.40%)
Jun 22, 2022 7.087 7.210 7.068 7.134 14,122 -0.02(-0.27%)
Jun 21, 2022 7.172 7.229 7.144 7.153 21,986 +0.06(+0.80%)
Jun 17, 2022 7.134 7.134 7.039 7.096 10,553 -0.07(-1.05%)
Jun 16, 2022 7.305 7.305 7.163 7.171 35,708 -0.17(-2.37%)
Jun 15, 2022 7.261 7.364 7.204 7.346 25,627 +0.15(+2.04%)
Jun 14, 2022 7.270 7.355 7.180 7.198 20,927 -0.09(-1.24%)
Jun 13, 2022 7.393 7.570 7.289 7.289 35,980 -0.25(-3.37%)
Jun 10, 2022 7.628 7.628 7.487 7.543 28,386 -0.13(-1.72%)
Jun 09, 2022 7.769 7.812 7.675 7.675 34,295 -0.16(-2.04%)
Jun 08, 2022 7.892 7.911 7.835 7.835 19,371 -0.11(-1.33%)
Jun 07, 2022 7.835 7.941 7.835 7.941 15,455 +0.05(+0.62%)
Jun 06, 2022 7.920 7.977 7.864 7.892 35,770 +0.03(+0.36%)
Jun 03, 2022 7.958 7.958 7.835 7.864 31,293 -0.11(-1.42%)
Jun 02, 2022 7.779 8.014 7.732 7.977 40,771 +0.18(+2.29%)
Jun 01, 2022 7.760 7.816 7.685 7.798 42,625 +0.03(+0.36%)
May 31, 2022 7.798 7.798 7.722 7.769 51,861 +0.01(+0.12%)
May 27, 2022 7.694 7.760 7.673 7.760 31,077 +0.15(+1.98%)
May 26, 2022 7.440 7.609 7.440 7.609 24,453 +0.21(+2.80%)
May 25, 2022 7.317 7.440 7.317 7.402 31,781 +0.02(+0.26%)
May 24, 2022 7.336 7.393 7.336 7.383 21,468 +0.00(+0.00%)
May 23, 2022 7.336 7.412 7.336 7.383 23,547 +0.10(+1.42%)
May 20, 2022 7.289 7.363 7.232 7.280 70,872 +0.01(+0.13%)
May 19, 2022 7.204 7.308 7.204 7.270 42,627 +0.01(+0.12%)
May 18, 2022 7.373 7.441 7.252 7.261 10,059 -0.17(-2.26%)
May 17, 2022 7.420 7.441 7.362 7.430 19,435 +0.09(+1.26%)
May 16, 2022 7.261 7.337 7.261 7.337 23,496 +0.07(+0.92%)
May 13, 2022 7.121 7.299 7.121 7.271 47,896 +0.18(+2.50%)
May 12, 2022 7.093 7.215 7.084 7.093 65,634 -0.11(-1.56%)
May 11, 2022 7.243 7.308 7.187 7.205 39,427 -0.02(-0.26%)
May 10, 2022 7.280 7.345 7.187 7.224 36,083 +0.05(+0.65%)
May 09, 2022 7.411 7.411 7.168 7.177 79,194 -0.37(-4.95%)
May 06, 2022 7.570 7.626 7.509 7.551 45,641 -0.04(-0.49%)
May 05, 2022 7.785 7.794 7.570 7.588 32,178 -0.24(-3.10%)
May 04, 2022 7.766 7.878 7.691 7.831 40,736 +0.05(+0.60%)
May 03, 2022 7.766 7.803 7.747 7.785 33,854 +0.06(+0.73%)
May 02, 2022 7.710 7.744 7.626 7.729 51,189 -0.03(-0.36%)
Apr 29, 2022 8.000 8.000 7.729 7.757 25,733 -0.15(-1.89%)
Apr 28, 2022 7.785 7.906 7.729 7.906 60,210 +0.15(+1.93%)
Apr 27, 2022 7.757 7.850 7.747 7.757 46,017 +0.00(+0.00%)
Apr 26, 2022 7.897 7.911 7.747 7.757 27,162 -0.19(-2.35%)
Apr 25, 2022 7.990 8.010 7.869 7.944 36,029 -0.07(-0.93%)
Apr 22, 2022 8.158 8.158 8.018 8.018 38,366 -0.14(-1.72%)
Apr 21, 2022 8.289 8.289 8.158 8.158 25,834 -0.06(-0.78%)
Apr 20, 2022 8.232 8.325 8.192 8.223 67,344 +0.03(+0.34%)
Apr 19, 2022 8.167 8.232 8.167 8.195 22,449 +0.00(+0.00%)
Apr 18, 2022 8.195 8.232 8.186 8.195 60,195 +0.00(+0.00%)
Apr 14, 2022 8.241 8.269 8.195 8.195 7,467 -0.07(-0.90%)
Apr 13, 2022 8.195 8.269 8.186 8.269 9,457 +0.08(+1.02%)
Apr 12, 2022 8.204 8.260 8.179 8.186 11,372 -0.02(-0.23%)
Apr 11, 2022 8.269 8.288 8.195 8.204 20,272 -0.10(-1.23%)
Apr 08, 2022 8.297 8.316 8.269 8.306 14,803 +0.00(+0.00%)
Apr 07, 2022 8.297 8.353 8.251 8.306 23,299 -0.05(-0.56%)
Apr 06, 2022 8.353 8.353 8.269 8.353 22,533 -0.05(-0.55%)
Apr 05, 2022 8.427 8.476 8.390 8.399 35,411 -0.09(-1.09%)
Apr 04, 2022 8.390 8.492 8.371 8.492 25,651 +0.08(+0.99%)
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.