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 )

N/A 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 (%)
Feb 28, 2022 9.240 9.240 9.145 9.230 25,303 -0.06(-0.65%)
Feb 25, 2022 9.020 9.290 9.120 9.290 46,412 +0.28(+3.11%)
Feb 24, 2022 8.720 9.030 8.720 9.010 151,116 -0.08(-0.88%)
Feb 23, 2022 9.200 9.250 9.082 9.090 39,984 -0.13(-1.41%)
Feb 22, 2022 9.300 9.350 9.210 9.220 46,665 -0.17(-1.81%)
Feb 18, 2022 9.390 0 -0.02(-0.21%)
Feb 17, 2022 9.460 9.513 9.410 9.410 15,342 -0.20(-2.08%)
Feb 16, 2022 9.550 9.630 9.550 9.610 15,672 +0.03(+0.31%)
Feb 15, 2022 9.500 9.630 9.500 9.580 11,869 +0.12(+1.27%)
Feb 14, 2022 9.500 9.510 9.410 9.460 43,337 -0.06(-0.63%)
Feb 11, 2022 9.650 9.682 9.520 9.520 21,186 -0.16(-1.65%)
Feb 10, 2022 9.750 9.830 9.655 9.680 28,617 -0.12(-1.22%)
Feb 09, 2022 9.750 9.820 9.690 9.800 28,684 +0.14(+1.45%)
Feb 08, 2022 9.590 9.690 9.550 9.660 26,454 +0.06(+0.63%)
Feb 07, 2022 9.620 9.710 9.600 9.600 24,179 -0.04(-0.41%)
Feb 04, 2022 9.680 9.710 9.620 9.640 37,747 -0.07(-0.72%)
Feb 03, 2022 9.730 9.710 41,833 -0.15(-1.52%)
Feb 02, 2022 9.730 9.870 9.730 9.860 23,008 +0.10(+1.02%)
Feb 01, 2022 9.760 9.810 9.560 9.760 77,454 +0.07(+0.72%)
Jan 31, 2022 9.610 9.740 9.690 22,307 +0.03(+0.31%)
Jan 28, 2022 9.790 9.790 9.542 9.660 19,087 -0.08(-0.82%)
Jan 27, 2022 9.700 9.740 9.570 9.740 27,685 +0.15(+1.56%)
Jan 26, 2022 9.670 10.01 9.550 9.590 44,904 +0.02(+0.21%)
Jan 25, 2022 9.470 9.620 9.350 9.570 29,394 -0.02(-0.21%)
Jan 24, 2022 9.580 9.670 9.200 9.590 51,656 -0.19(-1.94%)
Jan 21, 2022 9.960 10.06 9.680 9.780 44,275 -0.24(-2.40%)
Jan 20, 2022 10.04 10.11 10.02 10.02 9,909 -0.07(-0.70%)
Jan 19, 2022 10.22 10.24 10.09 10.09 17,379 -0.10(-0.98%)
Jan 18, 2022 10.21 10.32 10.16 10.19 56,093 -0.10(-0.97%)
Jan 14, 2022 10.29 0 +0.02(+0.19%)
Jan 13, 2022 10.32 10.42 10.27 10.27 17,374 -0.04(-0.39%)
Jan 12, 2022 10.35 10.37 10.30 10.31 13,415 +0.01(+0.10%)
Jan 11, 2022 10.27 10.34 10.14 10.30 25,079 +0.03(+0.29%)
Jan 10, 2022 10.30 10.30 10.12 10.27 40,323 -0.01(-0.10%)
Jan 07, 2022 10.43 10.43 10.24 10.28 34,426 -0.05(-0.48%)
Jan 06, 2022 10.23 10.33 10.15 10.33 71,684 +0.09(+0.88%)
Jan 05, 2022 10.24 10.30 10.24 10.24 31,732 +0.00(+0.00%)
Jan 04, 2022 10.13 10.24 10.13 10.24 16,575 +0.10(+0.99%)
Jan 03, 2022 10.19 10.19 10.12 10.14 6,220 -0.01(-0.10%)
Dec 31, 2021 10.19 10.19 10.12 10.15 5,198 -0.03(-0.29%)
Dec 30, 2021 10.16 10.18 10.10 10.18 17,450 +0.03(+0.30%)
Dec 29, 2021 10.12 10.17 10.11 10.15 4,124 +0.05(+0.50%)
Dec 28, 2021 10.08 10.13 10.08 10.10 21,747 +0.03(+0.30%)
Dec 27, 2021 10.00 10.09 9.960 10.07 16,803 +0.06(+0.60%)
Dec 23, 2021 9.910 10.05 9.910 10.01 13,795 +0.08(+0.81%)
Dec 22, 2021 9.870 9.950 9.870 9.930 9,275 -0.03(-0.30%)
Dec 21, 2021 9.880 9.990 9.880 9.960 16,642 +0.06(+0.61%)
Dec 20, 2021 9.950 9.950 9.870 9.900 18,788 -0.12(-1.20%)
Dec 17, 2021 10.01 10.03 9.975 10.02 12,692 -0.01(-0.10%)
Dec 16, 2021 10.03 10.08 9.990 10.03 26,178 -0.01(-0.10%)
Dec 15, 2021 9.960 10.05 9.930 10.04 15,565 +0.07(+0.75%)
Dec 14, 2021 9.910 9.969 9.909 9.965 17,408 +0.03(+0.25%)
Dec 13, 2021 9.920 9.970 9.920 9.940 8,320 -0.02(-0.20%)
Dec 10, 2021 10.03 10.07 9.960 9.960 36,189 -0.03(-0.30%)
Dec 09, 2021 10.01 10.05 9.990 9.990 10,421 -0.08(-0.79%)
Dec 08, 2021 10.08 10.08 10.01 10.07 14,285 +0.03(+0.30%)
Dec 07, 2021 10.00 10.05 10.00 10.04 13,968 +0.14(+1.41%)
Dec 06, 2021 9.810 9.930 9.810 9.900 18,372 +0.12(+1.23%)
Dec 03, 2021 9.810 9.879 9.760 9.780 21,553 -0.01(-0.10%)
Dec 02, 2021 9.730 9.850 9.670 9.790 30,468 +0.04(+0.41%)
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.