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 )

N/A 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 (%)
Aug 31, 2022 7.800 7.800 7.730 7.760 30,546 +0.00(+0.00%)
Aug 30, 2022 7.800 7.820 7.748 7.760 13,071 -0.10(-1.27%)
Aug 29, 2022 7.830 7.880 7.800 7.860 14,392 -0.03(-0.38%)
Aug 26, 2022 8.030 8.047 7.890 7.890 59,365 -0.11(-1.38%)
Aug 25, 2022 7.930 8.020 7.930 8.000 31,587 +0.07(+0.88%)
Aug 24, 2022 7.950 7.990 7.920 7.930 73,653 -0.02(-0.25%)
Aug 23, 2022 7.940 7.970 7.890 7.950 35,049 +0.04(+0.51%)
Aug 22, 2022 8.010 8.010 7.850 7.910 38,898 -0.16(-1.98%)
Aug 19, 2022 8.170 8.170 8.050 8.070 28,864 -0.16(-1.94%)
Aug 18, 2022 8.280 8.280 8.112 8.230 35,476 -0.12(-1.44%)
Aug 17, 2022 8.360 8.380 8.320 8.350 70,617 -0.08(-0.95%)
Aug 16, 2022 8.190 8.620 8.190 8.430 128,111 +0.22(+2.68%)
Aug 15, 2022 8.140 8.240 8.120 8.210 57,932 +0.06(+0.74%)
Aug 12, 2022 8.000 8.170 8.000 8.150 50,247 +0.25(+3.16%)
Aug 11, 2022 7.850 7.980 7.850 7.900 46,496 +0.04(+0.51%)
Aug 10, 2022 7.790 7.870 7.720 7.860 32,344 +0.16(+2.08%)
Aug 09, 2022 7.740 7.762 7.680 7.700 22,609 -0.04(-0.50%)
Aug 08, 2022 7.780 7.838 7.700 7.739 18,677 -0.00(-0.02%)
Aug 05, 2022 7.670 7.770 7.670 7.740 60,629 +0.05(+0.65%)
Aug 04, 2022 7.750 7.870 7.660 7.690 39,413 -0.10(-1.28%)
Aug 03, 2022 7.770 7.830 7.740 7.790 34,267 +0.06(+0.78%)
Aug 02, 2022 7.880 7.880 7.730 7.730 14,057 -0.15(-1.90%)
Aug 01, 2022 7.890 7.920 7.860 7.880 24,016 -0.01(-0.13%)
Jul 29, 2022 7.850 7.890 7.825 7.890 17,005 +0.09(+1.15%)
Jul 28, 2022 7.720 7.840 7.710 7.800 24,586 +0.05(+0.65%)
Jul 27, 2022 7.640 7.750 7.612 7.750 8,059 +0.16(+2.11%)
Jul 26, 2022 7.590 7.610 7.570 7.590 14,513 -0.05(-0.65%)
Jul 25, 2022 7.690 7.690 7.610 7.640 10,442 +0.02(+0.26%)
Jul 22, 2022 7.610 7.667 7.590 7.620 44,241 +0.00(+0.00%)
Jul 21, 2022 7.620 7.670 7.530 7.620 28,060 -0.02(-0.26%)
Jul 20, 2022 7.610 7.710 7.610 7.640 18,731 +0.01(+0.13%)
Jul 19, 2022 7.600 7.640 7.530 7.630 37,966 +0.16(+2.14%)
Jul 18, 2022 7.540 7.630 7.460 7.470 22,645 +0.02(+0.27%)
Jul 15, 2022 7.410 7.460 7.372 7.450 14,944 +0.07(+0.95%)
Jul 14, 2022 7.360 7.390 7.260 7.380 25,827 -0.05(-0.67%)
Jul 13, 2022 7.500 7.510 7.420 7.430 38,037 -0.08(-1.07%)
Jul 12, 2022 7.560 7.604 7.500 7.510 36,744 -0.07(-0.92%)
Jul 11, 2022 7.580 7.631 7.580 7.580 24,421 +0.04(+0.53%)
Jul 08, 2022 7.520 7.580 7.440 7.540 36,745 +0.00(+0.00%)
Jul 07, 2022 7.550 7.590 7.495 7.540 15,313 +0.08(+1.07%)
Jul 06, 2022 7.530 7.530 7.430 7.460 10,931 -0.06(-0.80%)
Jul 05, 2022 7.700 7.700 7.430 7.520 25,977 -0.14(-1.83%)
Jul 01, 2022 7.580 7.660 7.530 7.660 21,648 +0.05(+0.66%)
Jun 30, 2022 7.840 7.840 7.610 7.610 17,608 -0.36(-4.52%)
Jun 29, 2022 7.870 7.970 7.800 7.970 32,209 +0.04(+0.50%)
Jun 28, 2022 7.940 8.121 7.905 7.930 34,143 -0.04(-0.50%)
Jun 27, 2022 7.840 8.065 7.748 7.970 28,830 +0.19(+2.44%)
Jun 24, 2022 7.770 7.780 7.700 7.780 22,139 +0.23(+3.05%)
Jun 23, 2022 7.570 7.570 7.480 7.550 8,638 +0.03(+0.40%)
Jun 22, 2022 7.470 7.600 7.450 7.520 13,398 -0.02(-0.27%)
Jun 21, 2022 7.560 7.620 7.530 7.540 20,859 +0.06(+0.80%)
Jun 17, 2022 7.520 7.520 7.420 7.480 10,012 -0.08(-1.05%)
Jun 16, 2022 7.700 7.700 7.550 7.559 33,877 -0.24(-3.09%)
Jun 15, 2022 7.710 7.820 7.650 7.800 24,135 +0.16(+2.04%)
Jun 14, 2022 7.720 7.810 7.624 7.644 19,708 -0.10(-1.24%)
Jun 13, 2022 7.850 8.039 7.740 7.740 33,884 -0.27(-3.37%)
Jun 10, 2022 8.100 8.100 7.950 8.010 26,733 -0.14(-1.72%)
Jun 09, 2022 8.250 8.295 8.150 8.150 32,298 -0.17(-2.04%)
Jun 08, 2022 8.380 8.401 8.320 8.320 18,243 -0.11(-1.33%)
Jun 07, 2022 8.320 8.432 8.320 8.432 14,555 +0.05(+0.62%)
Jun 06, 2022 8.410 8.470 8.350 8.380 33,687 +0.03(+0.36%)
Jun 03, 2022 8.450 8.450 8.320 8.350 29,470 -0.12(-1.42%)
Jun 02, 2022 8.260 8.510 8.210 8.470 38,396 +0.19(+2.29%)
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.