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 (%)
Feb 28, 2005 7.231 7.243 7.116 7.243 801,494 -0.05(-0.70%)
Feb 25, 2005 7.310 7.329 7.231 7.294 1,061,438 -0.03(-0.43%)
Feb 24, 2005 7.285 7.358 7.262 7.326 638,244 +0.04(+0.57%)
Feb 23, 2005 7.377 7.438 7.256 7.285 2,023,984 -0.10(-1.29%)
Feb 22, 2005 7.406 7.419 7.371 7.380 1,458,261 -0.03(-0.39%)
Feb 18, 2005 7.409 7.428 7.406 7.409 315,825 +0.00(+0.00%)
Feb 17, 2005 7.438 7.470 7.396 7.409 942,140 -0.05(-0.73%)
Feb 16, 2005 7.454 7.470 7.419 7.463 579,223 +0.00(+0.00%)
Feb 15, 2005 7.434 7.473 7.409 7.463 856,434 +0.04(+0.60%)
Feb 14, 2005 7.422 7.438 7.406 7.419 766,646 +0.01(+0.13%)
Feb 11, 2005 7.409 7.431 7.406 7.409 1,529,525 +0.00(+0.00%)
Feb 10, 2005 7.422 7.425 7.406 7.409 4,111,071 -0.04(-0.56%)
Feb 09, 2005 7.552 7.556 7.434 7.450 1,390,763 -0.13(-1.76%)
Feb 08, 2005 7.581 7.619 7.508 7.584 2,481,084 -0.00(-0.04%)
Feb 07, 2005 7.485 7.597 7.422 7.587 1,979,718 +0.05(+0.72%)
Feb 04, 2005 7.482 7.578 7.454 7.533 1,403,321 +0.02(+0.25%)
Feb 03, 2005 7.514 7.530 7.438 7.514 1,798,888 +0.00(+0.00%)
Feb 02, 2005 7.454 7.530 7.431 7.514 1,278,372 +0.03(+0.38%)
Feb 01, 2005 7.422 7.485 7.406 7.485 1,697,171 +0.04(+0.47%)
Jan 31, 2005 7.415 7.450 7.406 7.450 2,599,754 +0.00(+0.04%)
Jan 28, 2005 7.447 7.447 7.406 7.447 2,106,237 -0.00(-0.04%)
Jan 27, 2005 7.406 7.460 7.189 7.450 3,520,232 +0.04(+0.60%)
Jan 26, 2005 7.454 7.470 7.329 7.406 22,908,354 -0.06(-0.77%)
Jan 25, 2005 7.533 7.645 7.422 7.463 3,146,327 -0.05(-0.72%)
Jan 24, 2005 7.788 7.788 7.415 7.517 1,646,626 -0.32(-4.07%)
Jan 21, 2005 7.868 7.900 7.772 7.836 986,720 -0.03(-0.40%)
Jan 20, 2005 7.890 8.011 7.616 7.868 1,968,103 -0.02(-0.20%)
Jan 19, 2005 7.836 7.944 7.772 7.884 2,710,262 +0.05(+0.61%)
Jan 18, 2005 7.696 7.868 7.597 7.836 2,017,077 +0.14(+1.78%)
Jan 14, 2005 7.702 7.708 7.613 7.699 535,585 +0.01(+0.08%)
Jan 13, 2005 7.798 7.826 7.626 7.692 979,185 -0.08(-1.07%)
Jan 12, 2005 7.747 7.849 7.715 7.775 1,301,290 +0.03(+0.37%)
Jan 11, 2005 7.645 7.842 7.645 7.747 782,029 +0.10(+1.33%)
Jan 10, 2005 7.648 7.657 7.610 7.645 411,892 +0.00(+0.00%)
Jan 07, 2005 7.485 7.702 7.485 7.645 1,248,547 +0.11(+1.39%)
Jan 06, 2005 7.852 7.852 7.536 7.540 750,321 -0.34(-4.36%)
Jan 05, 2005 7.944 7.944 7.852 7.884 642,639 -0.06(-0.76%)
Jan 04, 2005 7.966 8.021 7.938 7.944 1,635,324 -0.02(-0.28%)
Jan 03, 2005 7.963 8.043 7.915 7.966 1,440,052 +0.02(+0.20%)
Dec 31, 2004 7.900 8.008 7.896 7.951 464,634 +0.05(+0.69%)
Dec 30, 2004 7.798 7.935 7.775 7.896 430,100 +0.07(+0.90%)
Dec 29, 2004 7.769 7.845 7.766 7.826 602,454 +0.07(+0.90%)
Dec 28, 2004 7.629 7.817 7.629 7.756 291,024 +0.13(+1.67%)
Dec 27, 2004 7.708 7.708 7.581 7.629 1,824,631 -0.04(-0.50%)
Dec 23, 2004 7.836 7.852 7.667 7.667 589,897 -0.17(-2.15%)
Dec 22, 2004 7.823 7.861 7.763 7.836 398,706 +0.00(+0.00%)
Dec 21, 2004 7.820 7.865 7.756 7.836 400,276 +0.00(+0.00%)
Dec 20, 2004 7.903 7.903 7.769 7.836 381,125 -0.06(-0.81%)
Dec 17, 2004 7.954 7.963 7.766 7.900 1,252,629 -0.05(-0.68%)
Dec 16, 2004 7.836 7.995 7.728 7.954 957,837 +0.12(+1.50%)
Dec 15, 2004 7.947 7.947 7.759 7.836 1,385,740 -0.08(-1.01%)
Dec 14, 2004 8.024 8.027 7.884 7.915 1,093,146 -0.12(-1.55%)
Dec 13, 2004 7.858 8.250 7.858 8.040 1,428,750 +0.17(+2.19%)
Dec 10, 2004 7.657 7.919 7.642 7.868 849,527 +0.20(+2.62%)
Dec 09, 2004 7.657 7.740 7.616 7.667 1,333,940 +0.01(+0.12%)
Dec 08, 2004 7.581 7.661 7.457 7.657 640,755 -0.05(-0.66%)
Dec 07, 2004 7.578 7.724 7.549 7.708 743,414 +0.13(+1.68%)
Dec 06, 2004 7.632 7.642 7.549 7.581 616,896 -0.05(-0.71%)
Dec 03, 2004 7.829 7.833 7.565 7.635 839,481 -0.20(-2.60%)
Dec 02, 2004 7.667 7.909 7.629 7.839 583,304 +0.17(+2.24%)
Dec 01, 2004 7.575 7.721 7.527 7.667 874,956 +0.14(+1.86%)
Nov 30, 2004 7.521 7.527 7.479 7.527 472,168 +0.01(+0.08%)
Nov 29, 2004 7.565 7.584 7.457 7.521 237,026 -0.02(-0.30%)
Nov 26, 2004 7.533 7.543 7.473 7.543 188,051 +0.02(+0.30%)
Nov 24, 2004 7.587 7.587 7.444 7.521 807,459 -0.04(-0.55%)
Nov 23, 2004 7.533 7.616 7.479 7.562 987,033 +0.03(+0.38%)
Nov 22, 2004 7.406 7.533 7.396 7.533 864,910 +0.11(+1.46%)
Nov 19, 2004 7.352 7.485 7.326 7.425 646,720 +0.07(+1.00%)
Nov 18, 2004 7.294 7.374 7.183 7.352 773,239 +0.03(+0.35%)
Nov 17, 2004 7.470 7.495 7.262 7.326 1,289,674 -0.12(-1.63%)
Nov 16, 2004 7.390 7.549 7.361 7.447 624,116 +0.00(+0.04%)
Nov 15, 2004 7.422 7.476 7.374 7.444 358,521 +0.01(+0.17%)
Nov 12, 2004 7.342 7.470 7.215 7.431 3,255,265 +0.09(+1.21%)
Nov 11, 2004 6.989 7.849 6.960 7.342 3,568,893 +0.36(+5.16%)
Nov 10, 2004 6.909 7.008 6.887 6.982 725,834 +0.07(+1.06%)
Nov 09, 2004 6.918 7.020 6.880 6.909 558,189 -0.01(-0.14%)
Nov 08, 2004 6.832 7.024 6.823 6.918 475,622 +0.07(+0.98%)
Nov 05, 2004 6.753 6.909 6.750 6.852 543,747 +0.10(+1.46%)
Nov 04, 2004 6.769 6.801 6.740 6.753 649,232 -0.03(-0.47%)
Nov 03, 2004 6.801 6.820 6.654 6.785 401,845 +0.03(+0.47%)
Nov 02, 2004 6.756 6.813 6.737 6.753 556,933 -0.01(-0.09%)
Nov 01, 2004 6.746 6.813 6.654 6.759 1,179,166 +0.01(+0.09%)
Oct 29, 2004 6.587 6.785 6.568 6.753 1,642,231 +0.19(+2.91%)
Oct 28, 2004 6.590 6.594 6.492 6.562 425,391 -0.03(-0.44%)
Oct 27, 2004 6.603 6.622 6.587 6.590 470,285 -0.02(-0.29%)
Oct 26, 2004 6.587 6.609 6.581 6.609 678,428 +0.03(+0.44%)
Oct 25, 2004 6.632 6.645 6.578 6.581 499,481 -0.06(-0.86%)
Oct 22, 2004 6.645 6.718 6.622 6.638 1,225,943 -0.00(-0.05%)
Oct 21, 2004 6.769 6.810 6.625 6.641 2,054,123 -0.19(-2.80%)
Oct 20, 2004 6.938 6.944 6.823 6.832 735,566 -0.13(-1.83%)
Oct 19, 2004 6.976 7.001 6.864 6.960 621,605 -0.03(-0.36%)
Oct 18, 2004 6.918 7.008 6.887 6.985 275,013 -0.01(-0.18%)
Oct 15, 2004 7.008 7.065 6.944 6.998 417,229 -0.04(-0.63%)
Oct 14, 2004 6.864 7.055 6.864 7.043 1,042,287 +0.16(+2.27%)
Oct 13, 2004 6.801 6.976 6.801 6.887 970,395 +0.11(+1.65%)
Oct 12, 2004 6.737 6.829 6.689 6.775 278,780 -0.01(-0.14%)
Oct 11, 2004 6.753 6.839 6.734 6.785 407,496 +0.02(+0.24%)
Oct 08, 2004 6.654 6.772 6.629 6.769 2,554,546 +0.11(+1.67%)
Oct 07, 2004 6.676 6.689 6.603 6.657 2,454,085 -0.04(-0.57%)
Oct 06, 2004 6.657 6.762 6.657 6.696 888,142 +0.01(+0.10%)
Oct 05, 2004 6.759 6.785 6.641 6.689 1,556,211 -0.08(-1.18%)
Oct 04, 2004 6.743 6.813 6.743 6.769 560,072 +0.03(+0.47%)
Oct 01, 2004 6.769 6.864 6.711 6.737 1,025,962 -0.01(-0.09%)
Sep 30, 2004 6.750 6.839 6.651 6.743 4,897,496 -0.01(-0.14%)
Sep 29, 2004 6.603 6.880 6.488 6.753 3,301,415 +0.07(+1.05%)
Sep 28, 2004 6.772 6.817 6.517 6.683 1,114,180 -0.10(-1.41%)
Sep 27, 2004 6.817 6.817 6.715 6.778 675,917 -0.05(-0.79%)
Sep 24, 2004 6.817 6.887 6.817 6.832 2,508,711 +0.02(+0.23%)
Sep 23, 2004 6.880 6.909 6.791 6.817 1,025,020 -0.11(-1.52%)
Sep 22, 2004 7.024 7.024 6.871 6.922 1,343,672 -0.09(-1.27%)
Sep 21, 2004 6.801 7.033 6.801 7.011 1,699,682 +0.17(+2.42%)
Sep 20, 2004 6.807 6.848 6.721 6.845 548,142 +0.02(+0.33%)
Sep 17, 2004 6.845 6.848 6.817 6.823 1,187,956 -0.02(-0.33%)
Sep 16, 2004 6.817 6.880 6.817 6.845 799,296 +0.03(+0.37%)
Sep 15, 2004 6.842 6.874 6.785 6.820 920,164 -0.01(-0.09%)
Sep 14, 2004 6.855 6.992 6.810 6.826 1,308,510 -0.02(-0.23%)
Sep 13, 2004 6.880 7.071 6.842 6.842 1,490,283 +0.04(+0.51%)
Sep 10, 2004 6.762 6.887 6.753 6.807 1,380,717 +0.05(+0.80%)
Sep 09, 2004 6.619 6.766 6.616 6.753 2,026,496 +0.13(+1.97%)
Sep 08, 2004 6.581 6.641 6.562 6.622 1,091,890 +0.03(+0.43%)
Sep 07, 2004 6.259 6.594 6.250 6.594 3,484,443 +0.39(+6.37%)
Sep 03, 2004 6.253 6.256 6.170 6.199 872,445 -0.06(-0.92%)
Sep 02, 2004 6.189 6.275 6.138 6.256 572,316 +0.05(+0.77%)
Sep 01, 2004 6.202 6.211 6.132 6.208 1,299,092 +0.03(+0.46%)
Aug 31, 2004 6.160 6.211 6.160 6.179 1,889,617 +0.07(+1.09%)
Aug 30, 2004 6.195 6.195 6.084 6.113 364,800 -0.13(-2.09%)
Aug 27, 2004 6.288 6.291 6.227 6.243 208,457 -0.04(-0.71%)
Aug 26, 2004 6.234 6.307 6.227 6.288 1,308,510 +0.04(+0.66%)
Aug 25, 2004 6.291 6.291 6.167 6.246 1,145,888 -0.04(-0.71%)
Aug 24, 2004 6.332 6.371 6.291 6.291 1,435,971 -0.05(-0.75%)
Aug 23, 2004 6.307 6.355 6.259 6.339 2,611,684 +0.02(+0.25%)
Aug 20, 2004 6.189 6.418 6.100 6.323 4,970,017 +0.15(+2.37%)
Aug 19, 2004 5.941 6.192 5.937 6.176 982,952 +0.18(+2.92%)
Aug 18, 2004 5.918 6.058 5.909 6.001 314,256 +0.07(+1.13%)
Aug 17, 2004 5.893 5.998 5.893 5.934 1,534,862 +0.04(+0.70%)
Aug 16, 2004 5.925 5.925 5.880 5.893 346,592 -0.03(-0.54%)
Aug 13, 2004 5.702 5.941 5.686 5.925 1,872,036 +0.25(+4.49%)
Aug 12, 2004 6.055 6.062 5.542 5.670 14,530,182 -0.39(-6.37%)
Aug 11, 2004 6.058 6.058 6.052 6.055 6,421,999 -0.01(-0.21%)
Aug 10, 2004 6.052 6.084 6.052 6.068 2,527,233 +0.02(+0.26%)
Aug 09, 2004 6.106 6.109 6.052 6.052 2,152,387 -0.06(-0.94%)
Aug 06, 2004 6.052 6.109 6.052 6.109 2,961,729 +0.06(+0.95%)
Aug 05, 2004 6.103 6.179 6.052 6.052 2,059,774 -0.05(-0.78%)
Aug 04, 2004 6.062 6.106 6.052 6.100 14,613,376 +0.03(+0.52%)
Aug 03, 2004 6.170 6.170 6.052 6.068 2,824,537 -0.11(-1.70%)
Aug 02, 2004 6.116 6.195 6.084 6.173 1,106,645 +0.04(+0.62%)
Jul 30, 2004 6.243 6.250 6.132 6.135 6,763,254 -0.11(-1.83%)
Jul 29, 2004 6.227 6.326 6.202 6.250 3,712,365 +0.02(+0.26%)
Jul 28, 2004 6.243 6.243 6.113 6.234 4,010,296 -0.01(-0.15%)
Jul 27, 2004 6.259 6.278 6.164 6.243 3,275,671 +0.00(+0.00%)
Jul 26, 2004 6.148 6.355 6.148 6.243 4,822,150 +0.11(+1.87%)
Jul 23, 2004 6.211 6.243 6.093 6.129 5,960,504 -0.08(-1.33%)
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.