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 (%)
Jun 30, 2009 8.990 9.000 8.790 8.930 35,974 -0.02(-0.22%)
Jun 29, 2009 8.970 8.980 8.830 8.950 48,028 +0.06(+0.67%)
Jun 26, 2009 8.940 8.940 8.810 8.890 31,542 -0.23(-2.52%)
Jun 09, 2009 8.930 9.120 8.680 9.120 120,734 +0.26(+2.93%)
Jun 08, 2009 8.820 8.900 8.790 8.860 99,190 -0.04(-0.45%)
Jun 05, 2009 8.930 8.960 8.790 8.900 70,517 +0.12(+1.37%)
Jun 04, 2009 8.700 8.780 8.530 8.780 35,295 +0.15(+1.74%)
Jun 03, 2009 8.840 8.840 8.570 8.630 76,356 -0.23(-2.60%)
Jun 02, 2009 8.700 8.860 8.560 8.860 88,855 +0.16(+1.84%)
Jun 01, 2009 8.490 8.840 8.480 8.700 123,339 +0.21(+2.47%)
May 29, 2009 8.250 8.530 8.200 8.490 120,617 +0.31(+3.79%)
May 28, 2009 8.060 8.219 8.040 8.180 86,187 +0.11(+1.41%)
May 27, 2009 8.190 8.240 8.050 8.066 80,240 -0.03(-0.42%)
May 26, 2009 7.960 8.160 7.920 8.100 46,714 +0.17(+2.14%)
May 22, 2009 7.840 8.060 7.820 7.930 52,992 +0.06(+0.76%)
May 21, 2009 7.930 7.990 7.780 7.870 56,440 -0.17(-2.11%)
May 20, 2009 8.150 8.150 7.930 8.040 100,620 +0.12(+1.52%)
May 19, 2009 8.000 8.000 7.700 7.920 53,418 +0.08(+1.02%)
May 18, 2009 7.640 7.950 7.640 7.840 39,316 +0.18(+2.35%)
May 15, 2009 7.740 7.750 7.646 7.660 43,172 -0.07(-0.91%)
May 14, 2009 7.550 7.760 7.550 7.730 55,110 +0.12(+1.61%)
May 13, 2009 7.790 7.790 7.560 7.607 42,357 -0.33(-4.19%)
May 12, 2009 7.880 7.940 7.820 7.940 62,413 +0.13(+1.66%)
May 11, 2009 7.830 7.830 7.660 7.810 53,108 -0.05(-0.64%)
May 08, 2009 7.700 7.860 7.700 7.860 42,709 +0.24(+3.15%)
May 07, 2009 7.700 7.880 7.610 7.620 48,771 -0.09(-1.11%)
May 06, 2009 7.610 7.760 7.570 7.705 58,560 +0.15(+1.92%)
May 05, 2009 7.680 7.690 7.530 7.560 93,543 -0.10(-1.31%)
May 04, 2009 7.695 7.695 7.580 7.660 66,596 +0.16(+2.13%)
May 01, 2009 7.500 7.580 7.430 7.500 45,285 +0.02(+0.27%)
Apr 30, 2009 7.480 7.600 7.450 7.480 42,881 +0.02(+0.27%)
Apr 29, 2009 7.300 7.490 7.300 7.460 83,110 +0.17(+2.33%)
Apr 28, 2009 7.160 7.300 7.120 7.290 103,983 +0.09(+1.25%)
Apr 27, 2009 7.180 7.370 7.100 7.200 100,871 -0.09(-1.23%)
Apr 24, 2009 7.270 7.370 7.250 7.290 135,586 +0.06(+0.83%)
Apr 23, 2009 7.040 7.230 7.020 7.230 41,056 +0.23(+3.29%)
Apr 22, 2009 6.950 7.190 6.860 7.000 57,014 +0.02(+0.29%)
Apr 21, 2009 6.740 7.110 6.690 6.980 101,629 +0.20(+2.95%)
Apr 20, 2009 6.900 6.940 6.750 6.780 57,080 -0.31(-4.37%)
Apr 17, 2009 6.960 7.110 6.940 7.090 60,597 +0.09(+1.29%)
Apr 16, 2009 6.950 7.000 6.700 7.000 41,452 +0.11(+1.60%)
Apr 15, 2009 6.700 6.890 6.700 6.890 36,176 +0.14(+2.07%)
Apr 14, 2009 6.680 6.885 6.680 6.750 27,275 -0.10(-1.46%)
Apr 13, 2009 6.620 6.850 6.620 6.850 72,504 +0.11(+1.63%)
Apr 09, 2009 6.830 6.840 6.710 6.740 67,273 +0.17(+2.59%)
Apr 08, 2009 6.400 6.570 6.400 6.570 43,292 +0.18(+2.82%)
Apr 07, 2009 6.430 6.490 6.330 6.390 34,941 -0.23(-3.47%)
Apr 06, 2009 6.500 6.630 6.490 6.620 50,125 -0.05(-0.75%)
Apr 03, 2009 6.600 6.720 6.530 6.670 66,768 -0.04(-0.60%)
Apr 02, 2009 6.510 6.720 6.510 6.710 27,271 +0.23(+3.55%)
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.