Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 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 (%)
Nov 30, 2007 4.813 4.896 4.800 4.896 266,222 +0.10(+2.13%)
Nov 29, 2007 4.762 4.800 4.724 4.794 161,052 +0.03(+0.60%)
Nov 28, 2007 4.654 4.768 4.654 4.765 232,317 +0.11(+2.47%)
Nov 27, 2007 4.666 4.682 4.558 4.651 288,512 +0.02(+0.48%)
Nov 26, 2007 4.714 4.749 4.526 4.628 318,023 -0.06(-1.36%)
Nov 23, 2007 4.628 4.708 4.612 4.692 36,103 +0.11(+2.36%)
Nov 21, 2007 4.587 4.651 4.494 4.584 228,549 -0.04(-0.90%)
Nov 20, 2007 4.657 4.711 4.568 4.625 147,552 -0.01(-0.27%)
Nov 19, 2007 4.727 4.727 4.526 4.638 241,107 -0.05(-1.09%)
Nov 16, 2007 4.737 4.759 4.609 4.689 229,805 -0.00(-0.07%)
Nov 15, 2007 4.784 4.813 4.666 4.692 190,876 -0.13(-2.64%)
Nov 14, 2007 4.864 4.902 4.784 4.819 190,876 -0.07(-1.50%)
Nov 13, 2007 4.915 4.937 4.756 4.893 453,332 -0.02(-0.39%)
Nov 12, 2007 4.937 5.001 4.889 4.912 140,960 -0.03(-0.52%)
Nov 09, 2007 4.896 5.010 4.893 4.937 204,376 -0.09(-1.77%)
Nov 08, 2007 4.969 5.026 4.874 5.026 197,469 +0.06(+1.15%)
Nov 07, 2007 4.969 5.020 4.937 4.969 134,367 -0.04(-0.83%)
Nov 06, 2007 4.960 5.065 4.893 5.010 168,272 +0.05(+1.03%)
Nov 05, 2007 5.020 5.055 4.928 4.960 168,586 -0.11(-2.08%)
Nov 02, 2007 5.125 5.144 4.940 5.065 211,283 -0.02(-0.38%)
Nov 01, 2007 5.135 5.141 5.049 5.084 172,668 -0.09(-1.66%)
Oct 31, 2007 5.176 5.198 5.100 5.170 216,933 +0.01(+0.25%)
Oct 30, 2007 5.186 5.218 5.103 5.157 140,018 -0.06(-1.16%)
Oct 29, 2007 5.167 5.304 5.128 5.218 360,405 +0.04(+0.68%)
Oct 26, 2007 5.112 5.182 5.036 5.182 199,667 +0.05(+0.93%)
Oct 25, 2007 5.211 5.233 5.116 5.135 81,624 -0.05(-0.92%)
Oct 24, 2007 5.186 5.214 5.144 5.182 69,067 -0.06(-1.15%)
Oct 23, 2007 5.297 5.313 5.192 5.243 109,565 +0.00(+0.00%)
Oct 22, 2007 5.272 5.272 5.138 5.243 124,635 -0.05(-1.02%)
Oct 19, 2007 5.364 5.377 5.237 5.297 107,368 -0.08(-1.54%)
Oct 18, 2007 5.259 5.380 5.233 5.380 232,945 +0.05(+0.96%)
Oct 17, 2007 5.291 5.345 5.240 5.329 120,867 +0.04(+0.84%)
Oct 16, 2007 5.348 5.348 5.281 5.284 118,670 -0.09(-1.60%)
Oct 15, 2007 5.358 5.428 5.342 5.370 149,436 -0.03(-0.59%)
Oct 12, 2007 5.447 5.469 5.380 5.402 114,274 -0.04(-0.76%)
Oct 11, 2007 5.476 5.542 5.431 5.444 104,856 -0.06(-1.16%)
Oct 10, 2007 5.437 5.511 5.437 5.507 135,622 -0.02(-0.40%)
Oct 09, 2007 5.514 5.555 5.479 5.530 101,717 +0.05(+0.87%)
Oct 08, 2007 5.463 5.507 5.386 5.482 189,307 +0.00(+0.06%)
Oct 05, 2007 5.351 5.495 5.351 5.479 124,948 +0.15(+2.87%)
Oct 04, 2007 5.415 5.415 5.323 5.326 102,345 -0.07(-1.36%)
Oct 03, 2007 5.479 5.523 5.399 5.399 165,447 -0.06(-1.05%)
Oct 02, 2007 5.447 5.507 5.394 5.456 104,542 +0.04(+0.76%)
Oct 01, 2007 5.323 5.431 5.307 5.415 152,261 +0.08(+1.55%)
Sep 28, 2007 5.351 5.415 5.329 5.332 94,810 -0.02(-0.42%)
Sep 27, 2007 5.281 5.396 5.281 5.354 145,983 +0.03(+0.54%)
Sep 26, 2007 5.351 5.396 5.243 5.326 156,971 -0.03(-0.48%)
Sep 25, 2007 5.310 5.437 5.272 5.351 153,831 -0.00(-0.06%)
Sep 24, 2007 5.294 5.444 5.259 5.354 142,843 -0.07(-1.29%)
Sep 21, 2007 5.431 5.476 5.374 5.425 61,846 +0.06(+1.19%)
Sep 20, 2007 5.495 5.539 5.339 5.361 93,554 -0.13(-2.43%)
Sep 19, 2007 5.667 5.734 5.466 5.495 94,496 -0.10(-1.71%)
Sep 18, 2007 5.415 5.593 5.323 5.590 77,229 +0.18(+3.24%)
Sep 17, 2007 5.476 5.491 5.377 5.415 87,589 -0.02(-0.35%)
Sep 14, 2007 5.425 5.507 5.425 5.434 40,184 -0.11(-1.90%)
Sep 13, 2007 5.415 5.571 5.370 5.539 97,322 +0.09(+1.70%)
Sep 12, 2007 5.616 5.616 5.370 5.447 83,822 -0.27(-4.79%)
Sep 11, 2007 5.753 5.813 5.695 5.721 15,069 +0.00(+0.00%)
Sep 10, 2007 5.641 5.810 5.622 5.721 53,684 +0.11(+1.99%)
Sep 07, 2007 5.574 5.734 5.495 5.609 49,916 -0.08(-1.45%)
Sep 06, 2007 5.654 5.759 5.625 5.692 49,916 +0.01(+0.17%)
Sep 05, 2007 5.702 5.711 5.574 5.683 33,905 +0.01(+0.22%)
Sep 04, 2007 5.702 5.781 5.574 5.670 83,194 +0.01(+0.11%)
Aug 31, 2007 5.514 5.992 5.514 5.663 60,904 +0.21(+3.92%)
Aug 30, 2007 5.539 5.552 5.431 5.450 68,753 -0.22(-3.82%)
Aug 29, 2007 5.622 5.692 5.431 5.667 111,763 +0.08(+1.37%)
Aug 28, 2007 5.603 5.635 5.415 5.590 85,706 -0.04(-0.79%)
Aug 27, 2007 5.641 5.702 5.450 5.635 90,101 -0.06(-1.01%)
Aug 24, 2007 5.670 5.692 5.542 5.692 28,568 +0.05(+0.96%)
Aug 23, 2007 5.609 5.660 5.437 5.638 71,892 +0.03(+0.51%)
Aug 22, 2007 5.440 5.638 5.361 5.609 99,833 +0.17(+3.10%)
Aug 21, 2007 5.412 5.491 5.307 5.440 104,228 -0.05(-0.93%)
Aug 20, 2007 5.319 5.491 5.170 5.491 139,076 +0.26(+4.93%)
Aug 17, 2007 5.367 5.415 4.975 5.233 227,294 -0.04(-0.73%)
Aug 16, 2007 5.960 5.960 5.182 5.272 206,573 -0.72(-12.01%)
Aug 15, 2007 6.371 6.376 5.972 5.992 94,496 -0.38(-5.90%)
Aug 14, 2007 6.160 6.657 6.160 6.367 178,946 +0.21(+3.36%)
Aug 13, 2007 6.179 6.189 6.148 6.160 62,474 -0.02(-0.31%)
Aug 10, 2007 6.211 6.291 6.179 6.179 113,019 -0.06(-0.92%)
Aug 09, 2007 6.195 6.402 6.195 6.237 140,332 +0.05(+0.88%)
Aug 08, 2007 6.084 6.211 6.084 6.183 68,439 +0.07(+1.15%)
Aug 07, 2007 5.979 6.113 5.979 6.113 83,822 +0.12(+2.07%)
Aug 06, 2007 6.135 6.135 5.988 5.988 118,042 -0.15(-2.39%)
Aug 03, 2007 6.135 6.167 6.135 6.135 26,999 -0.03(-0.52%)
Aug 02, 2007 6.211 6.215 6.167 6.167 253,979 -0.04(-0.72%)
Aug 01, 2007 6.371 6.374 6.211 6.211 96,066 -0.16(-2.55%)
Jul 31, 2007 6.371 6.374 6.371 6.374 71,892 +0.00(+0.05%)
Jul 30, 2007 6.371 6.374 6.371 6.371 156,971 +0.00(+0.00%)
Jul 27, 2007 6.371 6.374 6.371 6.371 73,462 +0.00(+0.00%)
Jul 26, 2007 6.371 6.371 6.371 6.371 107,368 +0.00(+0.00%)
Jul 25, 2007 6.371 6.374 6.371 6.371 93,868 +0.00(+0.00%)
Jul 24, 2007 6.371 6.374 6.371 6.371 30,138 +0.00(+0.00%)
Jul 23, 2007 6.374 6.374 6.371 6.371 104,228 +0.00(+0.00%)
Jul 20, 2007 6.387 6.387 6.371 6.371 30,138 +0.00(+0.00%)
Jul 19, 2007 6.374 6.374 6.371 6.371 13,185 +0.00(+0.00%)
Jul 18, 2007 6.374 6.374 6.371 6.371 34,847 -0.00(-0.05%)
Jul 17, 2007 6.371 6.374 6.371 6.374 39,556 +0.00(+0.05%)
Jul 16, 2007 6.371 6.374 6.371 6.371 61,532 +0.00(+0.00%)
Jul 13, 2007 6.383 6.387 6.371 6.371 33,277 -0.02(-0.25%)
Jul 12, 2007 6.374 6.387 6.371 6.387 41,126 +0.02(+0.25%)
Jul 11, 2007 6.383 6.387 6.371 6.371 67,497 -0.01(-0.20%)
Jul 10, 2007 6.374 6.393 6.371 6.383 43,951 -0.01(-0.15%)
Jul 09, 2007 6.374 6.434 6.371 6.393 37,045 +0.02(+0.35%)
Jul 06, 2007 6.371 6.387 6.371 6.371 73,148 +0.00(+0.00%)
Jul 05, 2007 6.371 6.390 6.371 6.371 32,022 +0.00(+0.00%)
Jul 03, 2007 6.393 6.393 6.371 6.371 9,732 +0.00(+0.00%)
Jul 02, 2007 6.380 6.402 6.371 6.371 47,405 -0.03(-0.50%)
Jun 29, 2007 6.399 6.402 6.371 6.402 36,731 +0.02(+0.35%)
Jun 28, 2007 6.371 6.402 6.371 6.380 76,601 +0.01(+0.10%)
Jun 27, 2007 6.374 6.390 6.371 6.374 144,099 -2.46(-27.81%)
Jun 08, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 07, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 06, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 05, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 04, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jun 01, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 31, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 30, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 29, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 25, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 24, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 23, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 22, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 21, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 18, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 17, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 16, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 15, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 14, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 11, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 10, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 09, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 08, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 07, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 04, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 03, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 02, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
May 01, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 30, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 27, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 26, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 25, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 24, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 23, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 20, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 19, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 18, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 17, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 16, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 13, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 12, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 11, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 10, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 09, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 05, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 04, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 03, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Apr 02, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 30, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 29, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 28, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 27, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 26, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 23, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 22, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 21, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 20, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 19, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 16, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 15, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 14, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 13, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 12, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 09, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 08, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 07, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 06, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 05, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 02, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Mar 01, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 28, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 27, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 26, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 23, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 22, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 21, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 20, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 16, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 15, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 14, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 13, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 12, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 09, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 08, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 07, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 06, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 05, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 02, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Feb 01, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 31, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 30, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 29, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 26, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 25, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 24, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 23, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 22, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 19, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 18, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 17, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 16, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 12, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 11, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 10, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 09, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 08, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 05, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 04, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Jan 03, 2007 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 29, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 28, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 27, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 26, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 22, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 21, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 20, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 19, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 18, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 15, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 14, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 13, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 12, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 11, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 08, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 07, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 06, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 05, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
Dec 04, 2006 8.830 8.830 8.830 8.830 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.