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 31, 2018 7.824 7.843 7.787 7.843 93,412 +0.01(+0.08%)
Jan 30, 2018 7.881 7.881 7.824 7.837 83,642 -0.07(-0.87%)
Jan 29, 2018 7.950 7.950 7.881 7.906 50,791 -0.06(-0.79%)
Jan 26, 2018 7.937 7.969 7.906 7.969 64,696 +0.03(+0.40%)
Jan 25, 2018 7.937 7.956 7.900 7.937 81,236 +0.01(+0.08%)
Jan 24, 2018 7.950 7.969 7.919 7.931 58,986 +0.00(+0.00%)
Jan 23, 2018 7.875 7.937 7.875 7.931 59,506 +0.06(+0.76%)
Jan 22, 2018 7.850 7.881 7.831 7.872 75,341 +0.02(+0.20%)
Jan 19, 2018 7.818 7.856 7.810 7.856 83,540 +0.04(+0.48%)
Jan 18, 2018 7.818 7.845 7.787 7.818 71,538 -0.02(-0.24%)
Jan 17, 2018 7.831 7.875 7.793 7.837 66,923 +0.00(+0.00%)
Jan 16, 2018 7.837 7.853 7.804 7.837 61,939 +0.02(+0.24%)
Jan 12, 2018 7.818 7.818 7.818 0 -0.02(-0.24%)
Jan 11, 2018 7.787 7.837 7.781 7.837 62,113 +0.04(+0.50%)
Jan 10, 2018 7.767 7.798 7.735 7.798 36,664 +0.01(+0.08%)
Jan 09, 2018 7.729 7.810 7.717 7.792 144,933 +0.05(+0.65%)
Jan 08, 2018 7.698 7.748 7.673 7.742 31,098 +0.06(+0.81%)
Jan 05, 2018 7.648 7.717 7.623 7.679 43,372 +0.03(+0.33%)
Jan 04, 2018 7.617 7.654 7.585 7.654 32,772 +0.04(+0.57%)
Jan 03, 2018 7.579 7.610 7.548 7.610 69,929 +0.01(+0.17%)
Jan 02, 2018 7.592 7.607 7.548 7.598 67,191 +0.02(+0.25%)
Dec 29, 2017 7.579 7.579 7.579 0 +0.01(+0.17%)
Dec 28, 2017 7.585 7.585 7.510 7.567 52,550 +0.01(+0.08%)
Dec 27, 2017 7.560 7.598 7.542 7.560 46,358 -0.01(-0.08%)
Dec 26, 2017 7.573 7.585 7.548 7.567 44,993 -0.05(-0.66%)
Dec 22, 2017 7.554 7.617 7.554 7.617 59,752 +0.04(+0.58%)
Dec 21, 2017 7.535 7.573 7.529 7.573 63,412 +0.03(+0.41%)
Dec 20, 2017 7.535 7.548 7.523 7.542 65,419 +0.01(+0.08%)
Dec 19, 2017 7.535 7.548 7.504 7.535 71,571 +0.00(+0.00%)
Dec 18, 2017 7.535 7.560 7.513 7.535 34,396 +0.03(+0.42%)
Dec 15, 2017 7.479 7.529 7.410 7.504 97,791 +0.03(+0.33%)
Dec 14, 2017 7.504 7.534 7.479 7.479 30,413 -0.04(-0.56%)
Dec 13, 2017 7.521 7.577 7.472 7.521 78,120 +0.02(+0.33%)
Dec 12, 2017 7.459 7.497 7.434 7.496 78,119 +0.02(+0.33%)
Dec 11, 2017 7.459 7.496 7.453 7.472 40,548 +0.01(+0.08%)
Dec 08, 2017 7.465 7.496 7.447 7.465 76,762 +0.01(+0.17%)
Dec 07, 2017 7.409 7.478 7.395 7.453 49,029 +0.02(+0.25%)
Dec 06, 2017 7.409 7.440 7.387 7.434 112,166 +0.00(+0.00%)
Dec 05, 2017 7.416 7.453 7.403 7.434 17,900 +0.01(+0.08%)
Dec 04, 2017 7.453 7.453 7.453 7.428 48,997 +0.00(+0.00%)
Dec 01, 2017 7.453 7.459 7.403 7.428 58,574 -0.02(-0.33%)
Nov 30, 2017 7.428 7.490 7.416 7.452 171,497 +0.04(+0.58%)
Nov 29, 2017 7.403 7.403 7.397 7.409 79,845 -0.01(-0.08%)
Nov 28, 2017 7.384 7.428 7.372 7.416 101,515 +0.04(+0.59%)
Nov 27, 2017 7.366 7.384 7.354 7.372 50,603 -0.01(-0.08%)
Nov 24, 2017 7.347 7.384 7.341 7.378 25,247 +0.06(+0.85%)
Nov 22, 2017 7.297 7.322 7.294 7.316 25,271 +0.02(+0.34%)
Nov 21, 2017 7.260 7.304 7.238 7.291 48,002 +0.05(+0.69%)
Nov 20, 2017 7.229 7.254 7.167 7.241 224,882 +0.03(+0.43%)
Nov 17, 2017 7.198 7.224 7.179 7.210 30,216 +0.01(+0.17%)
Nov 16, 2017 7.148 7.229 7.123 7.198 179,546 +0.06(+0.87%)
Nov 15, 2017 7.098 7.136 7.061 7.136 89,043 +0.01(+0.17%)
Nov 14, 2017 7.148 7.148 7.111 7.123 261,555 -0.04(-0.52%)
Nov 13, 2017 7.198 7.223 7.161 7.161 74,039 -0.06(-0.86%)
Nov 10, 2017 7.210 7.258 7.210 7.223 95,400 -0.01(-0.09%)
Nov 09, 2017 7.279 7.279 7.173 7.229 124,485 -0.09(-1.19%)
Nov 08, 2017 7.316 7.316 7.260 7.316 78,355 +0.01(+0.19%)
Nov 07, 2017 7.302 7.308 7.283 7.302 48,762 -0.01(-0.17%)
Nov 06, 2017 7.277 7.326 7.271 7.314 79,627 -0.01(-0.17%)
Nov 03, 2017 7.327 7.339 7.314 7.327 82,259 +0.01(+0.08%)
Nov 02, 2017 7.321 7.352 7.283 7.321 58,600 -0.01(-0.17%)
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.