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 (%)
Aug 31, 2016 10.38 10.42 10.32 10.40 36,063 +0.06(+0.58%)
Aug 30, 2016 10.40 10.42 10.34 10.34 23,629 -0.04(-0.39%)
Aug 29, 2016 10.35 10.39 10.35 10.38 37,069 +0.03(+0.29%)
Aug 26, 2016 10.43 10.47 10.26 10.35 49,079 -0.04(-0.38%)
Aug 25, 2016 10.36 10.45 10.31 10.39 71,624 +0.01(+0.10%)
Aug 24, 2016 10.39 10.40 10.32 10.38 35,006 +0.06(+0.58%)
Aug 23, 2016 10.33 10.43 10.32 10.32 50,890 +0.06(+0.58%)
Aug 22, 2016 10.27 10.28 10.23 10.26 36,923 -0.01(-0.10%)
Aug 19, 2016 10.31 10.31 10.23 10.27 56,929 -0.02(-0.19%)
Aug 18, 2016 10.26 10.29 10.23 10.29 44,411 +0.03(+0.29%)
Aug 17, 2016 10.20 10.26 10.13 10.26 54,608 +0.07(+0.69%)
Aug 16, 2016 10.19 10.22 10.16 10.19 65,347 -0.04(-0.39%)
Aug 15, 2016 10.18 10.25 10.18 10.23 75,545 +0.04(+0.39%)
Aug 12, 2016 10.19 10.21 10.15 10.19 35,214 -0.02(-0.20%)
Aug 11, 2016 10.27 10.28 10.19 10.21 52,931 -0.01(-0.10%)
Aug 10, 2016 10.21 10.22 10.09 10.22 125,406 -0.02(-0.20%)
Aug 09, 2016 10.19 10.24 10.13 10.24 54,416 +0.09(+0.89%)
Aug 08, 2016 10.09 10.16 10.08 10.15 83,438 +0.09(+0.89%)
Aug 05, 2016 10.12 10.15 10.05 10.06 53,374 +0.02(+0.20%)
Aug 04, 2016 10.04 10.07 9.970 10.04 87,230 +0.04(+0.40%)
Aug 03, 2016 9.980 10.03 9.950 10.00 49,977 +0.01(+0.10%)
Aug 02, 2016 10.10 10.13 9.990 9.990 55,190 -0.11(-1.09%)
Aug 01, 2016 10.12 10.22 10.10 10.10 46,836 -0.05(-0.49%)
Jul 29, 2016 10.18 10.21 10.10 10.15 93,100 -0.01(-0.10%)
Jul 28, 2016 10.22 10.22 10.12 10.16 61,852 -0.02(-0.20%)
Jul 27, 2016 10.19 10.21 10.16 10.18 32,224 +0.04(+0.39%)
Jul 26, 2016 10.07 10.25 10.06 10.14 119,421 +0.08(+0.80%)
Jul 25, 2016 10.07 10.09 9.990 10.06 54,905 +0.00(+0.00%)
Jul 22, 2016 10.08 10.10 10.02 10.06 24,011 -0.03(-0.30%)
Jul 21, 2016 9.980 10.11 9.960 10.09 179,880 +0.13(+1.31%)
Jul 20, 2016 9.930 10.00 9.918 9.960 54,221 +0.07(+0.71%)
Jul 19, 2016 9.890 9.910 9.830 9.890 73,885 -0.05(-0.50%)
Jul 18, 2016 9.890 9.970 9.890 9.940 52,329 +0.05(+0.51%)
Jul 15, 2016 9.920 9.920 9.850 9.890 43,789 -0.05(-0.50%)
Jul 14, 2016 9.930 10.01 9.880 9.940 50,383 +0.07(+0.71%)
Jul 13, 2016 9.950 9.950 9.822 9.870 83,328 -0.08(-0.80%)
Jul 12, 2016 9.980 10.03 9.920 9.950 52,743 +0.07(+0.71%)
Jul 11, 2016 9.870 9.890 9.820 9.880 72,087 +0.06(+0.61%)
Jul 08, 2016 9.760 9.860 9.680 9.820 74,159 +0.14(+1.45%)
Jul 07, 2016 9.630 9.680 9.629 9.680 64,864 +0.06(+0.62%)
Jul 06, 2016 9.510 9.660 9.460 9.620 64,293 +0.04(+0.42%)
Jul 05, 2016 9.580 9.590 9.500 9.580 54,486 -0.05(-0.52%)
Jul 01, 2016 9.640 9.630 9.630 9.630 62,500 +0.00(+0.00%)
Jun 30, 2016 9.590 9.630 9.520 9.630 53,962 +0.07(+0.73%)
Jun 29, 2016 9.470 9.560 9.440 9.560 68,737 +0.16(+1.70%)
Jun 28, 2016 9.360 9.450 9.260 9.400 98,594 +0.20(+2.17%)
Jun 27, 2016 9.420 9.420 9.160 9.200 110,858 -0.35(-3.66%)
Jun 24, 2016 9.400 9.600 9.340 9.550 186,885 -0.28(-2.85%)
Jun 23, 2016 9.720 9.840 9.690 9.830 125,966 +0.24(+2.50%)
Jun 22, 2016 9.620 9.690 9.570 9.590 37,200 -0.04(-0.42%)
Jun 21, 2016 9.570 9.670 9.570 9.630 56,653 +0.00(+0.00%)
Jun 20, 2016 9.550 9.700 9.550 9.630 70,791 +0.14(+1.48%)
Jun 17, 2016 9.540 9.540 9.420 9.490 53,778 -0.01(-0.11%)
Jun 16, 2016 9.340 9.500 9.320 9.500 87,407 +0.09(+0.96%)
Jun 15, 2016 9.490 9.520 9.410 9.410 60,972 -0.03(-0.32%)
Jun 14, 2016 9.460 9.490 9.370 9.440 67,159 -0.06(-0.63%)
Jun 13, 2016 9.600 9.610 9.480 9.500 93,185 -0.08(-0.84%)
Jun 10, 2016 9.630 9.649 9.550 9.580 79,562 -0.12(-1.24%)
Jun 09, 2016 9.700 9.730 9.660 9.700 49,775 -0.05(-0.51%)
Jun 08, 2016 9.700 9.760 9.680 9.750 63,559 +0.00(+0.00%)
Jun 07, 2016 9.700 9.750 9.681 9.750 73,780 +0.08(+0.83%)
Jun 06, 2016 9.680 9.740 9.650 9.670 78,466 +0.02(+0.21%)
Jun 03, 2016 9.600 9.660 9.570 9.650 37,982 +0.03(+0.31%)
Jun 02, 2016 9.530 9.630 9.530 9.620 42,105 +0.02(+0.21%)
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.