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 (%)
Jan 31, 2012 12.09 12.10 12.03 12.07 45,085 +0.02(+0.17%)
Jan 30, 2012 11.90 12.05 11.90 12.05 39,226 +0.05(+0.42%)
Jan 27, 2012 12.03 12.09 11.88 12.00 90,254 -0.14(-1.15%)
Jan 26, 2012 11.82 12.14 11.82 12.14 79,977 +0.34(+2.88%)
Jan 25, 2012 11.61 11.80 11.61 11.80 43,235 +0.19(+1.64%)
Jan 24, 2012 11.72 11.75 11.60 11.61 50,561 -0.13(-1.11%)
Jan 23, 2012 11.59 11.78 11.59 11.74 60,068 +0.13(+1.12%)
Jan 20, 2012 11.66 11.72 11.59 11.61 51,006 -0.02(-0.17%)
Jan 19, 2012 11.60 11.67 11.56 11.63 50,367 +0.07(+0.61%)
Jan 18, 2012 11.43 11.56 11.41 11.56 30,384 +0.08(+0.70%)
Jan 17, 2012 11.51 11.57 11.46 11.48 50,047 -0.02(-0.17%)
Jan 13, 2012 11.47 11.52 11.43 11.50 55,450 -0.09(-0.78%)
Jan 12, 2012 11.59 11.62 11.45 11.59 38,155 -0.02(-0.17%)
Jan 11, 2012 11.58 11.64 11.55 11.61 24,403 -0.12(-0.99%)
Jan 10, 2012 11.53 11.78 11.50 11.73 99,063 +0.19(+1.61%)
Jan 09, 2012 11.25 11.54 11.20 11.54 78,390 +0.37(+3.31%)
Jan 06, 2012 10.99 11.17 10.99 11.17 48,591 +0.18(+1.64%)
Jan 05, 2012 10.90 10.99 10.90 10.99 48,914 +0.04(+0.37%)
Jan 04, 2012 10.96 10.96 10.80 10.95 41,331 +0.18(+1.67%)
Dec 30, 2011 10.80 10.80 10.70 10.77 69,831 +0.02(+0.19%)
Dec 29, 2011 10.72 10.81 10.63 10.75 62,017 -0.02(-0.19%)
Dec 28, 2011 10.82 10.83 10.68 10.77 54,030 -0.04(-0.37%)
Dec 27, 2011 10.82 10.88 10.76 10.81 62,126 +0.02(+0.19%)
Dec 23, 2011 10.84 10.85 10.77 10.79 29,336 +0.04(+0.37%)
Dec 21, 2011 10.59 10.75 10.54 10.75 76,616 +0.09(+0.84%)
Dec 20, 2011 10.60 10.68 10.50 10.66 53,778 +0.22(+2.11%)
Dec 19, 2011 10.65 10.65 10.42 10.44 51,227 -0.14(-1.32%)
Dec 16, 2011 10.59 10.67 10.50 10.58 44,525 +0.02(+0.21%)
Dec 15, 2011 10.70 10.73 10.50 10.56 76,265 -0.03(-0.30%)
Dec 14, 2011 10.78 10.78 10.57 10.59 43,991 -0.27(-2.49%)
Dec 13, 2011 10.94 10.99 10.83 10.86 65,493 -0.02(-0.18%)
Dec 12, 2011 10.86 10.88 10.75 10.88 54,787 -0.03(-0.27%)
Dec 09, 2011 10.85 10.96 10.78 10.91 31,569 +0.14(+1.30%)
Dec 08, 2011 10.88 10.96 10.76 10.77 35,989 -0.19(-1.73%)
Dec 07, 2011 10.91 11.04 10.86 10.96 40,096 -0.05(-0.45%)
Dec 06, 2011 11.04 11.05 10.90 11.01 42,290 +0.00(+0.00%)
Dec 05, 2011 11.01 11.12 10.97 11.01 39,696 +0.08(+0.73%)
Dec 02, 2011 11.03 11.09 10.93 10.93 25,211 -0.08(-0.73%)
Dec 01, 2011 10.92 11.03 10.83 11.01 46,700 +0.09(+0.82%)
Nov 30, 2011 10.89 10.92 10.81 10.92 39,629 +0.30(+2.82%)
Nov 29, 2011 10.67 10.69 10.55 10.62 55,871 -0.02(-0.19%)
Nov 28, 2011 10.69 10.75 10.57 10.64 60,763 +0.20(+1.92%)
Nov 25, 2011 10.37 10.49 10.35 10.44 32,423 +0.09(+0.87%)
Nov 23, 2011 10.53 10.55 10.35 10.35 66,499 -0.21(-1.99%)
Nov 22, 2011 10.43 10.66 10.43 10.56 58,678 +0.00(+0.00%)
Nov 21, 2011 10.57 10.66 10.53 10.56 61,550 -0.26(-2.40%)
Nov 18, 2011 10.87 10.95 10.79 10.82 47,490 -0.08(-0.73%)
Nov 17, 2011 11.06 11.11 10.82 10.90 66,179 -0.21(-1.89%)
Nov 16, 2011 11.12 11.14 11.01 11.11 40,696 -0.02(-0.18%)
Nov 15, 2011 11.14 11.19 11.05 11.13 57,485 +0.04(+0.36%)
Nov 14, 2011 11.21 11.22 11.06 11.09 50,217 -0.04(-0.36%)
Nov 11, 2011 11.20 11.26 11.11 11.13 31,881 +0.09(+0.82%)
Nov 10, 2011 11.16 11.18 11.03 11.04 44,344 +0.03(+0.27%)
Nov 09, 2011 11.11 11.20 11.01 11.01 75,166 -0.31(-2.74%)
Nov 08, 2011 11.34 11.44 11.17 11.32 60,755 -0.10(-0.88%)
Nov 07, 2011 11.21 11.42 11.21 11.42 67,865 +0.16(+1.42%)
Nov 04, 2011 11.15 11.31 11.15 11.26 39,683 -0.09(-0.79%)
Nov 03, 2011 11.34 11.41 11.20 11.35 43,773 -0.01(-0.09%)
Nov 02, 2011 11.27 11.44 11.15 11.36 60,756 +0.13(+1.16%)
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.