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 (%)
Jan 29, 2016 4.635 4.712 4.625 4.701 108,857 +0.08(+1.65%)
Jan 28, 2016 4.586 4.625 4.570 4.625 179,632 +0.07(+1.44%)
Jan 27, 2016 4.592 4.619 4.553 4.559 86,756 -0.03(-0.60%)
Jan 26, 2016 4.548 4.619 4.537 4.586 151,799 +0.07(+1.45%)
Jan 25, 2016 4.564 4.570 4.515 4.521 55,909 -0.05(-1.08%)
Jan 22, 2016 4.499 4.614 4.488 4.570 266,231 +0.11(+2.45%)
Jan 21, 2016 4.428 4.510 4.417 4.461 202,148 +0.02(+0.49%)
Jan 20, 2016 4.537 4.537 4.346 4.439 367,635 -0.16(-3.45%)
Jan 19, 2016 4.641 4.641 4.564 4.597 212,385 -0.02(-0.36%)
Jan 15, 2016 4.592 4.614 4.614 4.614 352,887 -0.09(-1.97%)
Jan 14, 2016 4.668 4.728 4.581 4.707 221,872 +0.03(+0.58%)
Jan 13, 2016 4.789 4.789 4.663 4.679 147,925 -0.08(-1.78%)
Jan 12, 2016 4.824 4.830 4.737 4.764 133,365 -0.03(-0.57%)
Jan 11, 2016 4.834 4.834 4.742 4.791 108,207 -0.04(-0.79%)
Jan 08, 2016 4.899 4.899 4.813 4.829 149,034 -0.04(-0.89%)
Jan 07, 2016 4.889 4.921 4.840 4.872 156,318 -0.09(-1.75%)
Jan 06, 2016 4.964 5.013 4.921 4.959 111,358 -0.05(-0.97%)
Jan 05, 2016 4.997 5.013 4.981 5.008 57,213 +0.02(+0.33%)
Jan 04, 2016 5.029 5.029 4.899 4.992 177,238 -0.08(-1.50%)
Dec 31, 2015 5.067 5.067 5.067 5.067 203,516 +0.01(+0.21%)
Dec 30, 2015 5.062 5.082 5.019 5.057 189,412 -0.01(-0.11%)
Dec 29, 2015 5.024 5.067 5.013 5.062 146,410 +0.06(+1.19%)
Dec 28, 2015 4.970 5.019 4.970 5.002 174,437 -0.01(-0.22%)
Dec 24, 2015 5.046 5.013 5.013 5.013 90,226 -0.01(-0.22%)
Dec 23, 2015 5.013 5.062 5.013 5.024 144,762 +0.05(+0.98%)
Dec 22, 2015 4.975 5.002 4.916 4.975 193,191 +0.03(+0.66%)
Dec 21, 2015 4.992 4.992 4.910 4.943 246,611 -0.02(-0.44%)
Dec 18, 2015 4.959 4.992 4.932 4.964 228,944 +0.01(+0.11%)
Dec 17, 2015 4.959 4.997 4.937 4.959 305,358 -0.01(-0.11%)
Dec 16, 2015 4.889 4.970 4.889 4.964 261,778 +0.09(+1.89%)
Dec 15, 2015 4.845 4.916 4.845 4.872 279,434 +0.04(+0.78%)
Dec 14, 2015 4.872 4.889 4.818 4.834 144,986 -0.05(-1.11%)
Dec 11, 2015 4.948 4.959 4.889 4.889 148,521 -0.11(-2.17%)
Dec 10, 2015 5.013 5.029 4.992 4.997 127,868 -0.01(-0.11%)
Dec 09, 2015 5.029 5.051 4.997 5.002 91,519 -0.01(-0.27%)
Dec 08, 2015 5.037 5.064 5.005 5.016 113,503 -0.08(-1.48%)
Dec 07, 2015 5.145 5.156 5.091 5.091 84,168 -0.07(-1.35%)
Dec 04, 2015 5.129 5.177 5.107 5.161 158,781 +0.04(+0.73%)
Dec 03, 2015 5.199 5.199 5.102 5.123 141,752 -0.05(-0.94%)
Dec 02, 2015 5.252 5.263 5.172 5.172 158,937 -0.10(-1.94%)
Dec 01, 2015 5.242 5.274 5.231 5.274 122,054 +0.05(+0.93%)
Nov 30, 2015 5.226 5.252 5.204 5.226 64,974 -0.01(-0.21%)
Nov 27, 2015 5.242 5.252 5.199 5.236 30,908 +0.02(+0.31%)
Nov 25, 2015 5.220 5.220 5.220 5.220 56,360 -0.01(-0.10%)
Nov 24, 2015 5.199 5.226 5.183 5.226 64,667 +0.00(+0.00%)
Nov 23, 2015 5.226 5.269 5.226 5.226 46,739 -0.01(-0.10%)
Nov 20, 2015 5.258 5.274 5.231 5.231 71,821 -0.02(-0.31%)
Nov 19, 2015 5.263 5.269 5.235 5.247 67,924 -0.02(-0.31%)
Nov 18, 2015 5.209 5.263 5.199 5.263 59,215 +0.08(+1.56%)
Nov 17, 2015 5.177 5.209 5.156 5.183 55,867 +0.01(+0.21%)
Nov 16, 2015 5.150 5.183 5.118 5.172 77,790 +0.02(+0.36%)
Nov 13, 2015 5.188 5.209 5.148 5.153 124,076 -0.03(-0.67%)
Nov 12, 2015 5.242 5.242 5.188 5.188 88,667 -0.08(-1.43%)
Nov 11, 2015 5.295 5.295 5.258 5.263 36,810 -0.03(-0.51%)
Nov 10, 2015 5.301 5.301 5.258 5.290 117,856 -0.01(-0.15%)
Nov 09, 2015 5.325 5.352 5.272 5.298 123,551 -0.06(-1.19%)
Nov 06, 2015 5.362 5.389 5.352 5.362 146,238 -0.02(-0.40%)
Nov 05, 2015 5.400 5.405 5.378 5.384 87,659 -0.01(-0.20%)
Nov 04, 2015 5.426 5.432 5.389 5.394 113,175 -0.02(-0.30%)
Nov 03, 2015 5.389 5.421 5.378 5.410 87,310 +0.00(+0.00%)
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.