Skip to main content

Delaware Enhanced Global Dividend & Income (NY: DEX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.780 7.870 7.770 7.800 38,438 +0.02(+0.26%)
Dec 29, 2022 7.770 7.910 7.770 7.780 86,361 +0.03(+0.39%)
Dec 28, 2022 7.840 7.865 7.750 7.750 36,187 -0.12(-1.52%)
Dec 27, 2022 7.930 7.990 7.790 7.870 43,295 -0.06(-0.76%)
Dec 23, 2022 7.860 7.980 7.860 7.930 18,247 +0.02(+0.25%)
Dec 22, 2022 7.930 7.950 7.860 7.910 24,753 -0.09(-1.12%)
Dec 21, 2022 8.010 8.105 8.000 8.000 20,854 -0.02(-0.25%)
Dec 20, 2022 8.010 8.130 8.000 8.020 45,128 +0.03(+0.38%)
Dec 19, 2022 8.100 8.100 7.973 7.990 17,544 -0.13(-1.60%)
Dec 16, 2022 8.110 8.120 8.030 8.120 28,977 -0.06(-0.73%)
Dec 15, 2022 8.260 8.325 8.180 8.180 28,844 -0.14(-1.68%)
Dec 14, 2022 8.210 8.380 8.210 8.320 65,967 +0.11(+1.34%)
Dec 13, 2022 8.280 8.380 8.170 8.210 17,143 +0.08(+0.98%)
Dec 12, 2022 8.060 8.220 8.060 8.130 21,111 +0.04(+0.49%)
Dec 09, 2022 8.070 8.111 8.070 8.090 34,901 +0.01(+0.12%)
Dec 08, 2022 8.070 8.120 8.048 8.080 57,799 +0.00(+0.00%)
Dec 07, 2022 8.050 8.130 8.050 8.080 57,342 +0.00(+0.00%)
Dec 06, 2022 8.110 8.120 8.070 8.080 51,080 -0.02(-0.25%)
Dec 05, 2022 8.140 8.170 8.100 8.100 36,749 -0.07(-0.86%)
Dec 02, 2022 7.880 8.220 7.880 8.170 114,408 +0.34(+4.34%)
Dec 01, 2022 7.780 7.870 7.751 7.830 58,377 +0.10(+1.29%)
Nov 30, 2022 7.620 7.740 7.610 7.730 20,307 +0.09(+1.18%)
Nov 29, 2022 7.590 7.650 7.590 7.640 7,367 +0.05(+0.66%)
Nov 28, 2022 7.620 7.650 7.570 7.590 14,145 -0.07(-0.89%)
Nov 25, 2022 7.620 7.670 7.590 7.658 18,666 +0.06(+0.76%)
Nov 23, 2022 7.590 7.720 7.550 7.600 42,449 +0.02(+0.26%)
Nov 22, 2022 7.580 7.620 7.560 7.580 8,260 +0.02(+0.26%)
Nov 21, 2022 7.500 7.580 7.470 7.560 11,078 +0.03(+0.41%)
Nov 18, 2022 7.640 7.640 7.500 7.529 15,908 -0.08(-1.06%)
Nov 17, 2022 7.520 7.630 7.490 7.610 52,655 -0.02(-0.26%)
Nov 16, 2022 7.530 7.650 7.530 7.630 29,818 +0.04(+0.53%)
Nov 15, 2022 7.630 7.660 7.520 7.590 127,751 +0.08(+1.07%)
Nov 14, 2022 7.520 7.630 7.510 7.510 16,819 -0.07(-0.92%)
Nov 11, 2022 7.550 7.600 7.480 7.580 18,135 +0.15(+2.02%)
Nov 10, 2022 7.400 7.520 7.400 7.430 15,190 +0.20(+2.77%)
Nov 09, 2022 7.260 7.295 7.214 7.230 21,972 -0.09(-1.23%)
Nov 08, 2022 7.250 7.357 7.250 7.320 11,877 +0.08(+1.10%)
Nov 07, 2022 7.030 7.260 7.030 7.240 58,645 +0.15(+2.12%)
Nov 04, 2022 7.140 7.140 7.035 7.090 23,625 +0.13(+1.87%)
Nov 03, 2022 7.010 7.080 6.960 6.960 41,497 -0.13(-1.83%)
Nov 02, 2022 7.250 7.080 7.090 18,323 -0.13(-1.80%)
Nov 01, 2022 7.270 7.270 7.186 7.220 9,710 +0.05(+0.70%)
Oct 31, 2022 7.160 7.190 7.159 7.170 14,602 -0.03(-0.42%)
Oct 28, 2022 7.180 7.250 7.180 7.200 30,907 +0.05(+0.70%)
Oct 27, 2022 7.150 7.240 7.150 7.150 8,658 +0.01(+0.14%)
Oct 26, 2022 7.080 7.240 7.080 7.140 19,162 +0.01(+0.14%)
Oct 25, 2022 7.030 7.150 7.030 7.130 25,353 +0.12(+1.71%)
Oct 24, 2022 6.980 7.040 6.944 7.010 62,319 -0.01(-0.14%)
Oct 21, 2022 6.950 7.020 6.930 7.020 1,761 +0.09(+1.30%)
Oct 20, 2022 6.970 7.195 6.913 6.930 23,610 -0.07(-1.00%)
Oct 19, 2022 7.090 7.110 7.000 7.000 11,975 -0.14(-1.96%)
Oct 18, 2022 7.220 7.260 7.140 7.140 18,768 +0.01(+0.14%)
Oct 17, 2022 7.110 7.150 7.084 7.130 19,001 +0.16(+2.30%)
Oct 14, 2022 7.070 7.080 6.970 6.970 48,081 -0.09(-1.27%)
Oct 13, 2022 6.820 7.090 6.740 7.060 41,080 +0.09(+1.29%)
Oct 12, 2022 6.890 7.010 6.890 6.970 14,582 +0.09(+1.31%)
Oct 11, 2022 6.860 6.990 6.850 6.880 17,289 -0.06(-0.86%)
Oct 10, 2022 7.060 7.062 6.940 6.940 12,613 -0.10(-1.42%)
Oct 07, 2022 7.180 7.180 7.040 7.040 21,195 -0.17(-2.36%)
Oct 06, 2022 7.320 7.325 7.208 7.210 14,724 -0.16(-2.17%)
Oct 05, 2022 7.380 7.410 7.340 7.370 11,323 -0.08(-1.07%)
Oct 04, 2022 7.210 7.450 7.210 7.450 13,512 +0.35(+4.93%)
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.