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 (%)
Jul 30, 2021 9.251 9.251 9.181 9.207 13,889 -0.02(-0.19%)
Jul 29, 2021 9.207 9.278 9.190 9.225 27,488 +0.04(+0.48%)
Jul 28, 2021 9.128 9.190 9.128 9.181 13,895 +0.05(+0.58%)
Jul 27, 2021 9.155 9.155 9.110 9.128 35,051 -0.01(-0.10%)
Jul 26, 2021 9.155 9.199 9.128 9.137 20,152 -0.01(-0.10%)
Jul 23, 2021 9.146 9.199 9.131 9.146 35,695 +0.02(+0.19%)
Jul 22, 2021 9.137 9.190 9.093 9.128 42,757 -0.01(-0.09%)
Jul 21, 2021 9.084 9.163 9.057 9.136 42,437 +0.07(+0.77%)
Jul 20, 2021 8.996 9.066 8.987 9.066 78,650 +0.07(+0.80%)
Jul 19, 2021 9.040 9.066 8.979 8.994 35,004 -0.13(-1.46%)
Jul 16, 2021 9.250 9.250 9.119 9.128 90,677 -0.10(-1.04%)
Jul 15, 2021 9.294 9.294 9.215 9.224 53,294 -0.07(-0.75%)
Jul 14, 2021 9.250 9.294 9.250 9.294 41,387 +0.04(+0.47%)
Jul 13, 2021 9.241 9.276 9.224 9.250 22,561 +0.03(+0.28%)
Jul 12, 2021 9.198 9.259 9.198 9.224 10,510 +0.03(+0.29%)
Jul 09, 2021 9.294 9.294 9.145 9.198 78,118 -0.07(-0.76%)
Jul 08, 2021 9.469 9.469 9.268 9.268 80,188 -0.36(-3.73%)
Jul 07, 2021 9.662 9.758 9.583 9.627 57,851 +0.00(+0.05%)
Jul 06, 2021 9.566 9.636 9.561 9.622 23,225 +0.00(+0.05%)
Jul 02, 2021 9.443 9.618 9.443 9.618 55,527 +0.22(+2.33%)
Jul 01, 2021 9.390 9.426 9.382 9.399 23,445 +0.01(+0.09%)
Jun 30, 2021 9.495 9.512 9.390 9.390 43,224 -0.12(-1.29%)
Jun 29, 2021 9.434 9.513 9.329 9.513 38,667 +0.08(+0.84%)
Jun 28, 2021 9.250 9.434 9.233 9.434 19,936 +0.21(+2.28%)
Jun 25, 2021 9.241 9.303 9.219 9.224 19,402 -0.02(-0.19%)
Jun 24, 2021 9.189 9.241 9.136 9.241 38,687 +0.10(+1.05%)
Jun 23, 2021 9.163 9.163 9.101 9.145 29,988 +0.02(+0.21%)
Jun 22, 2021 9.101 9.154 9.101 9.126 38,318 -0.00(-0.02%)
Jun 21, 2021 9.075 9.198 9.075 9.128 36,774 +0.06(+0.68%)
Jun 18, 2021 9.163 9.163 8.996 9.066 60,934 -0.11(-1.24%)
Jun 17, 2021 9.206 9.276 9.180 9.180 21,677 -0.06(-0.70%)
Jun 16, 2021 9.303 9.303 9.224 9.245 19,223 -0.01(-0.15%)
Jun 15, 2021 9.285 9.320 9.259 9.259 17,080 +0.01(+0.09%)
Jun 14, 2021 9.303 9.355 9.250 9.250 38,143 -0.03(-0.38%)
Jun 11, 2021 9.320 9.355 9.285 9.285 33,367 -0.03(-0.28%)
Jun 10, 2021 9.233 9.329 9.221 9.311 83,893 +0.11(+1.23%)
Jun 09, 2021 9.189 9.198 9.155 9.198 59,752 +0.03(+0.38%)
Jun 08, 2021 9.128 9.189 9.111 9.163 101,466 +0.03(+0.38%)
Jun 07, 2021 9.111 9.137 9.102 9.128 37,866 +0.04(+0.48%)
Jun 04, 2021 9.050 9.101 9.050 9.085 69,653 +0.04(+0.48%)
Jun 03, 2021 9.085 9.085 9.033 9.041 80,496 -0.06(-0.67%)
Jun 02, 2021 9.059 9.111 9.059 9.102 45,687 +0.00(+0.00%)
Jun 01, 2021 9.172 9.172 9.094 9.102 35,732 -0.01(-0.14%)
May 28, 2021 9.111 9.137 9.094 9.115 65,266 +0.04(+0.43%)
May 27, 2021 9.033 9.120 9.015 9.076 32,631 +0.04(+0.48%)
May 26, 2021 8.972 9.033 8.963 9.033 33,724 +0.04(+0.48%)
May 25, 2021 8.972 9.006 8.972 8.989 19,139 +0.03(+0.29%)
May 24, 2021 8.972 9.006 8.954 8.963 24,490 +0.01(+0.10%)
May 21, 2021 8.972 8.976 8.941 8.954 27,709 +0.00(+0.00%)
May 20, 2021 8.911 8.972 8.867 8.954 49,246 +0.06(+0.68%)
May 19, 2021 8.851 8.920 8.773 8.894 25,518 -0.02(-0.19%)
May 18, 2021 8.911 8.937 8.851 8.911 57,265 +0.02(+0.19%)
May 17, 2021 8.859 8.894 8.807 8.894 19,058 +0.03(+0.29%)
May 14, 2021 8.825 8.885 8.807 8.868 15,741 +0.08(+0.89%)
May 13, 2021 8.738 8.816 8.721 8.790 31,435 +0.06(+0.69%)
May 12, 2021 8.781 8.781 8.686 8.729 21,359 -0.06(-0.69%)
May 11, 2021 8.859 8.859 8.747 8.790 36,722 -0.10(-1.07%)
May 10, 2021 8.894 8.903 8.842 8.885 39,073 +0.03(+0.39%)
May 07, 2021 8.868 8.877 8.803 8.851 71,903 +0.02(+0.20%)
May 06, 2021 8.842 8.842 8.738 8.833 37,635 +0.02(+0.20%)
May 05, 2021 8.773 8.859 8.755 8.816 61,299 +0.08(+0.89%)
May 04, 2021 8.738 8.755 8.695 8.738 22,210 -0.03(-0.30%)
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.