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 28, 2014 5.897 5.927 5.877 5.917 72,348 +0.00(+0.00%)
Nov 26, 2014 5.897 5.917 5.917 5.917 57,003 +0.03(+0.59%)
Nov 25, 2014 5.892 5.912 5.857 5.882 93,318 -0.01(-0.17%)
Nov 24, 2014 5.897 5.922 5.867 5.892 138,518 +0.01(+0.17%)
Nov 21, 2014 5.852 5.902 5.847 5.882 94,708 +0.05(+0.85%)
Nov 20, 2014 5.798 5.838 5.793 5.833 74,739 +0.02(+0.34%)
Nov 19, 2014 5.808 5.838 5.803 5.813 49,591 +0.01(+0.17%)
Nov 18, 2014 5.803 5.838 5.783 5.803 82,155 +0.01(+0.17%)
Nov 17, 2014 5.808 5.813 5.783 5.793 64,852 -0.03(-0.55%)
Nov 14, 2014 5.823 5.838 5.813 5.825 45,028 -0.01(-0.21%)
Nov 13, 2014 5.877 5.877 5.833 5.838 104,003 -0.03(-0.51%)
Nov 12, 2014 5.867 5.867 5.828 5.867 125,830 +0.01(+0.21%)
Nov 11, 2014 5.820 5.860 5.811 5.855 123,873 +0.05(+0.85%)
Nov 10, 2014 5.850 5.850 5.791 5.806 124,569 -0.02(-0.42%)
Nov 07, 2014 5.845 5.845 5.806 5.830 85,461 -0.02(-0.42%)
Nov 06, 2014 5.840 5.863 5.835 5.855 100,064 +0.01(+0.25%)
Nov 05, 2014 5.855 5.855 5.816 5.840 83,518 +0.01(+0.17%)
Nov 04, 2014 5.830 5.850 5.801 5.830 88,823 -0.03(-0.50%)
Nov 03, 2014 5.875 5.875 5.830 5.860 116,885 +0.00(+0.00%)
Oct 31, 2014 5.865 5.875 5.830 5.860 124,947 +0.04(+0.68%)
Oct 30, 2014 5.820 5.845 5.771 5.820 132,114 -0.01(-0.17%)
Oct 29, 2014 5.845 5.845 5.789 5.830 120,677 -0.01(-0.17%)
Oct 28, 2014 5.776 5.840 5.776 5.840 100,219 +0.05(+0.85%)
Oct 27, 2014 5.801 5.801 5.752 5.791 96,734 -0.01(-0.17%)
Oct 24, 2014 5.761 5.819 5.757 5.801 72,959 +0.01(+0.25%)
Oct 23, 2014 5.683 5.786 5.683 5.786 148,519 +0.06(+1.12%)
Oct 22, 2014 5.712 5.752 5.702 5.722 76,759 -0.01(-0.17%)
Oct 21, 2014 5.609 5.755 5.609 5.732 111,013 +0.12(+2.19%)
Oct 20, 2014 5.609 5.609 5.604 5.609 89,004 +0.01(+0.18%)
Oct 17, 2014 5.486 5.599 5.486 5.599 312,113 +0.14(+2.61%)
Oct 16, 2014 5.349 5.496 5.309 5.457 307,027 +0.03(+0.54%)
Oct 15, 2014 5.403 5.427 5.250 5.427 196,867 -0.04(-0.67%)
Oct 14, 2014 5.484 5.496 5.425 5.464 133,523 +0.02(+0.36%)
Oct 13, 2014 5.562 5.586 5.444 5.444 169,800 -0.11(-2.02%)
Oct 10, 2014 5.654 5.664 5.532 5.557 289,197 -0.11(-1.90%)
Oct 09, 2014 5.781 5.781 5.664 5.664 125,880 -0.12(-2.03%)
Oct 08, 2014 5.713 5.781 5.669 5.781 162,448 +0.05(+0.94%)
Oct 07, 2014 5.733 5.752 5.718 5.728 103,251 -0.04(-0.76%)
Oct 06, 2014 5.781 5.781 5.742 5.772 94,328 +0.01(+0.17%)
Oct 03, 2014 5.762 5.769 5.737 5.762 120,283 -0.01(-0.09%)
Oct 02, 2014 5.581 5.811 5.581 5.767 116,558 -0.03(-0.51%)
Oct 01, 2014 5.845 5.851 5.781 5.796 95,892 -0.07(-1.25%)
Sep 30, 2014 5.864 5.879 5.845 5.869 83,928 -0.00(-0.08%)
Sep 29, 2014 5.923 5.923 5.860 5.874 109,622 -0.08(-1.31%)
Sep 26, 2014 5.967 5.972 5.938 5.952 70,944 -0.00(-0.08%)
Sep 25, 2014 5.962 5.972 5.943 5.957 54,229 -0.02(-0.41%)
Sep 24, 2014 5.952 5.982 5.938 5.982 76,957 +0.04(+0.65%)
Sep 23, 2014 5.957 5.972 5.933 5.943 75,384 -0.02(-0.32%)
Sep 22, 2014 6.065 6.065 5.962 5.962 86,779 -0.11(-1.77%)
Sep 19, 2014 6.060 6.070 6.036 6.069 101,825 +0.01(+0.24%)
Sep 18, 2014 6.060 6.060 6.026 6.055 133,177 +0.02(+0.32%)
Sep 17, 2014 6.050 6.055 6.017 6.035 209,678 +0.00(+0.00%)
Sep 16, 2014 6.079 6.099 6.021 6.035 161,889 -0.03(-0.48%)
Sep 15, 2014 6.123 6.123 6.065 6.065 57,512 -0.05(-0.88%)
Sep 12, 2014 6.172 6.187 6.118 6.118 45,894 -0.04(-0.63%)
Sep 11, 2014 6.177 6.196 6.148 6.157 80,387 -0.02(-0.39%)
Sep 10, 2014 6.187 6.187 6.158 6.182 72,138 -0.01(-0.12%)
Sep 09, 2014 6.199 6.209 6.175 6.189 47,474 -0.02(-0.31%)
Sep 08, 2014 6.213 6.233 6.199 6.209 139,952 -0.02(-0.31%)
Sep 05, 2014 6.228 6.238 6.223 6.228 130,933 +0.00(+0.00%)
Sep 04, 2014 6.233 6.233 6.209 6.228 83,988 +0.01(+0.16%)
Sep 03, 2014 6.209 6.218 6.199 6.218 69,903 +0.02(+0.39%)
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.