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, 2014 5.471 5.480 5.429 5.457 111,684 -0.05(-0.85%)
Jan 30, 2014 5.513 5.513 5.471 5.504 107,630 +0.02(+0.42%)
Jan 29, 2014 5.480 5.485 5.453 5.480 62,083 -0.02(-0.42%)
Jan 28, 2014 5.518 5.522 5.504 5.504 80,882 +0.00(+0.00%)
Jan 27, 2014 5.569 5.569 5.480 5.504 170,865 -0.04(-0.76%)
Jan 24, 2014 5.639 5.643 5.522 5.546 214,843 -0.11(-1.89%)
Jan 23, 2014 5.662 5.671 5.648 5.653 96,747 -0.02(-0.41%)
Jan 22, 2014 5.671 5.694 5.657 5.676 104,453 +0.00(+0.08%)
Jan 21, 2014 5.662 5.671 5.634 5.671 159,529 +0.03(+0.49%)
Jan 17, 2014 5.643 5.643 5.643 5.643 141,220 -0.02(-0.33%)
Jan 16, 2014 5.671 5.671 5.620 5.662 172,580 +0.01(+0.16%)
Jan 15, 2014 5.643 5.657 5.620 5.653 113,094 +0.04(+0.79%)
Jan 14, 2014 5.608 5.618 5.585 5.608 165,275 -0.01(-0.16%)
Jan 13, 2014 5.627 5.641 5.604 5.618 105,096 -0.01(-0.25%)
Jan 10, 2014 5.618 5.631 5.604 5.631 169,372 +0.01(+0.25%)
Jan 09, 2014 5.627 5.650 5.608 5.618 113,869 +0.00(+0.08%)
Jan 08, 2014 5.618 5.650 5.608 5.613 154,169 -0.02(-0.33%)
Jan 07, 2014 5.567 5.631 5.567 5.631 132,028 +0.06(+0.99%)
Jan 06, 2014 5.576 5.618 5.562 5.576 141,635 -0.01(-0.25%)
Jan 03, 2014 5.571 5.595 5.567 5.590 86,654 +0.02(+0.33%)
Jan 02, 2014 5.618 5.631 5.571 5.571 108,479 -0.08(-1.39%)
Dec 31, 2013 5.636 5.650 5.650 5.650 77,213 +0.03(+0.58%)
Dec 30, 2013 5.618 5.641 5.599 5.618 151,178 -0.01(-0.16%)
Dec 27, 2013 5.659 5.692 5.604 5.627 92,353 +0.01(+0.16%)
Dec 26, 2013 5.613 5.645 5.595 5.618 136,429 -0.01(-0.16%)
Dec 24, 2013 5.585 5.636 5.581 5.627 54,806 +0.01(+0.16%)
Dec 23, 2013 5.548 5.618 5.548 5.618 168,649 +0.07(+1.33%)
Dec 20, 2013 5.493 5.548 5.493 5.544 141,040 +0.03(+0.59%)
Dec 19, 2013 5.511 5.516 5.460 5.511 85,419 +0.02(+0.34%)
Dec 18, 2013 5.451 5.493 5.428 5.493 154,247 +0.04(+0.70%)
Dec 17, 2013 5.447 5.470 5.433 5.455 72,476 -0.01(-0.10%)
Dec 16, 2013 5.428 5.484 5.428 5.460 113,172 +0.02(+0.43%)
Dec 13, 2013 5.456 5.456 5.410 5.437 110,475 -0.01(-0.17%)
Dec 12, 2013 5.451 5.497 5.377 5.447 200,971 -0.03(-0.51%)
Dec 11, 2013 5.484 5.534 5.474 5.474 71,183 -0.03(-0.55%)
Dec 10, 2013 5.500 5.964 5.486 5.504 88,834 -0.01(-0.17%)
Dec 09, 2013 5.559 5.559 5.504 5.514 56,725 -0.02(-0.33%)
Dec 06, 2013 5.518 5.546 5.518 5.532 57,545 +0.04(+0.75%)
Dec 05, 2013 5.550 5.555 5.491 5.491 41,879 -0.05(-0.83%)
Dec 04, 2013 5.582 5.587 5.514 5.537 149,355 -0.06(-0.99%)
Dec 03, 2013 5.619 5.638 5.555 5.592 89,951 -0.03(-0.49%)
Dec 02, 2013 5.615 5.661 5.601 5.619 75,061 -0.01(-0.16%)
Nov 29, 2013 5.647 5.670 5.628 5.628 47,991 -0.00(-0.08%)
Nov 27, 2013 5.605 5.638 5.592 5.633 78,742 +0.03(+0.49%)
Nov 26, 2013 5.578 5.633 5.578 5.605 70,963 +0.00(+0.00%)
Nov 25, 2013 5.656 5.688 5.592 5.605 86,753 -0.02(-0.41%)
Nov 22, 2013 5.651 5.651 5.592 5.628 147,290 +0.00(+0.00%)
Nov 21, 2013 5.619 5.656 5.596 5.628 98,176 +0.05(+0.82%)
Nov 20, 2013 5.615 5.638 5.562 5.582 90,310 -0.03(-0.57%)
Nov 19, 2013 5.638 5.647 5.596 5.615 74,922 -0.00(-0.08%)
Nov 18, 2013 5.624 5.647 5.596 5.619 109,900 +0.00(+0.00%)
Nov 15, 2013 5.578 5.619 5.578 5.619 206,133 +0.03(+0.49%)
Nov 14, 2013 5.569 5.601 5.563 5.592 106,559 -0.02(-0.36%)
Nov 12, 2013 5.635 5.649 5.594 5.612 100,171 -0.04(-0.65%)
Nov 11, 2013 5.667 5.667 5.617 5.649 102,107 +0.00(+0.08%)
Nov 08, 2013 5.640 5.653 5.617 5.644 102,668 -0.02(-0.40%)
Nov 07, 2013 5.672 5.676 5.640 5.667 146,685 -0.01(-0.24%)
Nov 06, 2013 5.685 5.695 5.658 5.681 92,550 +0.01(+0.16%)
Nov 05, 2013 5.667 5.685 5.658 5.672 79,887 -0.02(-0.40%)
Nov 04, 2013 5.708 5.708 5.676 5.695 84,207 +0.01(+0.16%)
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.