Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

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

Historical Prices

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.