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 27, 2015 5.864 5.899 5.854 5.889 75,522 +0.04(+0.60%)
Feb 26, 2015 5.804 5.864 5.798 5.854 253,064 +0.05(+0.78%)
Feb 25, 2015 5.788 5.824 5.788 5.809 109,324 -0.01(-0.17%)
Feb 24, 2015 5.798 5.824 5.798 5.819 55,612 +0.04(+0.61%)
Feb 23, 2015 5.798 5.814 5.778 5.783 92,817 -0.02(-0.26%)
Feb 20, 2015 5.788 5.824 5.788 5.798 119,366 +0.00(+0.00%)
Feb 19, 2015 5.763 5.798 5.753 5.798 93,632 +0.02(+0.35%)
Feb 18, 2015 5.718 5.778 5.713 5.778 126,742 +0.03(+0.44%)
Feb 17, 2015 5.723 5.753 5.703 5.753 149,096 +0.01(+0.18%)
Feb 13, 2015 5.698 5.743 5.743 5.743 85,801 +0.03(+0.53%)
Feb 12, 2015 5.728 5.738 5.703 5.713 80,976 +0.03(+0.44%)
Feb 11, 2015 5.718 5.718 5.677 5.687 98,017 -0.02(-0.40%)
Feb 10, 2015 5.675 5.715 5.670 5.710 101,387 +0.04(+0.71%)
Feb 09, 2015 5.655 5.680 5.640 5.670 65,529 +0.02(+0.27%)
Feb 06, 2015 5.675 5.695 5.650 5.655 82,899 -0.02(-0.35%)
Feb 05, 2015 5.665 5.688 5.665 5.675 96,730 +0.03(+0.44%)
Feb 04, 2015 5.610 5.700 5.610 5.650 138,042 +0.01(+0.10%)
Feb 03, 2015 5.585 5.645 5.577 5.644 159,086 +0.08(+1.52%)
Feb 02, 2015 5.535 5.575 5.518 5.560 81,020 +0.02(+0.36%)
Jan 30, 2015 5.555 5.590 5.505 5.540 132,052 -0.04(-0.72%)
Jan 29, 2015 5.570 5.585 5.540 5.580 140,242 +0.03(+0.45%)
Jan 28, 2015 5.620 5.620 5.555 5.555 104,643 -0.05(-0.89%)
Jan 27, 2015 5.600 5.623 5.580 5.605 121,380 -0.03(-0.53%)
Jan 26, 2015 5.615 5.639 5.610 5.635 91,739 +0.02(+0.27%)
Jan 23, 2015 5.630 5.640 5.615 5.620 99,574 -0.01(-0.09%)
Jan 22, 2015 5.615 5.633 5.580 5.625 77,503 +0.03(+0.45%)
Jan 21, 2015 5.550 5.600 5.550 5.600 99,740 +0.04(+0.63%)
Jan 20, 2015 5.565 5.585 5.551 5.565 106,626 +0.01(+0.18%)
Jan 16, 2015 5.485 5.560 5.480 5.555 94,057 +0.08(+1.47%)
Jan 15, 2015 5.525 5.540 5.475 5.475 131,840 -0.03(-0.46%)
Jan 14, 2015 5.465 5.530 5.454 5.500 125,812 -0.04(-0.77%)
Jan 13, 2015 5.542 5.597 5.512 5.542 114,882 +0.00(+0.09%)
Jan 12, 2015 5.567 5.597 5.527 5.537 84,503 -0.04(-0.80%)
Jan 09, 2015 5.607 5.617 5.567 5.582 161,539 -0.04(-0.80%)
Jan 08, 2015 5.592 5.642 5.592 5.627 99,585 +0.05(+0.89%)
Jan 07, 2015 5.552 5.587 5.517 5.577 186,497 +0.07(+1.36%)
Jan 06, 2015 5.502 5.512 5.458 5.502 95,974 +0.00(+0.00%)
Jan 05, 2015 5.557 5.567 5.477 5.502 130,636 -0.09(-1.60%)
Jan 02, 2015 5.592 5.597 5.557 5.592 135,950 -0.02(-0.35%)
Dec 31, 2014 5.622 5.612 5.612 5.612 232,752 +0.01(+0.18%)
Dec 30, 2014 5.642 5.647 5.574 5.602 291,489 -0.06(-1.06%)
Dec 29, 2014 5.662 5.662 5.642 5.662 156,050 -0.03(-0.52%)
Dec 26, 2014 5.702 5.711 5.647 5.692 99,256 +0.02(+0.44%)
Dec 24, 2014 5.692 5.667 5.667 5.667 67,074 -0.01(-0.18%)
Dec 23, 2014 5.692 5.692 5.627 5.677 145,730 +0.01(+0.18%)
Dec 22, 2014 5.662 5.667 5.632 5.667 89,496 +0.00(+0.00%)
Dec 19, 2014 5.622 5.690 5.622 5.667 92,546 +0.02(+0.35%)
Dec 18, 2014 5.562 5.647 5.542 5.647 164,951 +0.12(+2.25%)
Dec 17, 2014 5.468 5.552 5.423 5.522 176,643 +0.08(+1.46%)
Dec 16, 2014 5.468 5.512 5.403 5.443 132,709 -0.06(-1.18%)
Dec 15, 2014 5.577 5.622 5.477 5.507 107,259 -0.07(-1.25%)
Dec 12, 2014 5.587 5.612 5.542 5.577 187,123 -0.03(-0.62%)
Dec 11, 2014 5.627 5.677 5.607 5.612 138,002 +0.00(+0.09%)
Dec 10, 2014 5.647 5.672 5.602 5.607 102,252 -0.08(-1.44%)
Dec 09, 2014 5.719 5.734 5.650 5.689 198,212 -0.07(-1.29%)
Dec 08, 2014 5.803 5.812 5.748 5.763 109,653 -0.06(-1.10%)
Dec 05, 2014 5.852 5.872 5.828 5.828 81,618 -0.06(-1.04%)
Dec 04, 2014 5.912 5.912 5.882 5.889 78,379 -0.04(-0.64%)
Dec 03, 2014 5.872 5.927 5.862 5.927 93,726 +0.06(+1.01%)
Dec 02, 2014 5.877 5.887 5.857 5.867 107,007 -0.04(-0.75%)
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.