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 (%)
Mar 31, 2016 5.141 5.146 5.091 5.091 104,044 -0.04(-0.76%)
Mar 30, 2016 5.113 5.146 5.102 5.130 160,154 +0.04(+0.88%)
Mar 29, 2016 5.041 5.085 5.029 5.085 76,419 +0.05(+0.99%)
Mar 28, 2016 5.057 5.057 5.010 5.035 102,969 -0.01(-0.22%)
Mar 24, 2016 5.013 5.046 5.046 5.046 189,620 +0.01(+0.11%)
Mar 23, 2016 5.063 5.063 5.024 5.041 117,377 -0.02(-0.33%)
Mar 22, 2016 5.069 5.085 5.052 5.057 143,679 -0.01(-0.22%)
Mar 21, 2016 5.046 5.085 5.046 5.069 89,657 +0.01(+0.22%)
Mar 18, 2016 5.057 5.074 5.046 5.057 112,260 +0.00(+0.00%)
Mar 17, 2016 5.052 5.069 5.046 5.057 119,410 +0.03(+0.55%)
Mar 16, 2016 5.007 5.046 4.985 5.030 54,855 +0.02(+0.44%)
Mar 15, 2016 5.035 5.035 4.974 5.007 89,417 -0.04(-0.88%)
Mar 14, 2016 5.069 5.069 5.019 5.052 50,440 -0.02(-0.33%)
Mar 11, 2016 4.996 5.069 4.996 5.069 121,574 +0.12(+2.47%)
Mar 10, 2016 4.980 4.980 4.918 4.946 68,299 +0.01(+0.11%)
Mar 09, 2016 4.929 4.941 4.907 4.941 22,926 +0.03(+0.51%)
Mar 08, 2016 4.927 4.932 4.899 4.916 85,451 -0.01(-0.22%)
Mar 07, 2016 4.905 4.943 4.891 4.927 73,537 +0.01(+0.11%)
Mar 04, 2016 4.866 4.927 4.866 4.921 61,119 +0.05(+1.12%)
Mar 03, 2016 4.860 4.871 4.816 4.867 64,818 +0.02(+0.36%)
Mar 02, 2016 4.794 4.849 4.794 4.849 49,962 +0.04(+0.92%)
Mar 01, 2016 4.745 4.822 4.717 4.805 83,930 +0.11(+2.35%)
Feb 29, 2016 4.706 4.745 4.678 4.695 92,067 -0.01(-0.23%)
Feb 26, 2016 4.722 4.739 4.678 4.706 123,084 +0.04(+0.83%)
Feb 25, 2016 4.645 4.678 4.623 4.667 65,893 +0.04(+0.95%)
Feb 24, 2016 4.579 4.651 4.562 4.623 102,977 +0.00(+0.00%)
Feb 23, 2016 4.662 4.662 4.607 4.623 88,030 -0.04(-0.83%)
Feb 22, 2016 4.662 4.678 4.652 4.662 92,448 +0.03(+0.72%)
Feb 19, 2016 4.601 4.640 4.568 4.629 105,069 +0.02(+0.36%)
Feb 18, 2016 4.607 4.629 4.590 4.612 52,315 +0.01(+0.12%)
Feb 17, 2016 4.562 4.612 4.562 4.607 80,847 +0.08(+1.71%)
Feb 16, 2016 4.518 4.557 4.485 4.529 91,777 +0.03(+0.74%)
Feb 12, 2016 4.436 4.496 4.496 4.496 110,387 +0.06(+1.37%)
Feb 11, 2016 4.425 4.447 4.387 4.436 177,093 -0.04(-0.80%)
Feb 10, 2016 4.488 4.529 4.471 4.471 77,185 -0.02(-0.49%)
Feb 09, 2016 4.493 4.510 4.439 4.493 151,227 -0.03(-0.60%)
Feb 08, 2016 4.553 4.553 4.482 4.521 139,691 -0.07(-1.55%)
Feb 05, 2016 4.652 4.652 4.575 4.592 140,587 -0.07(-1.52%)
Feb 04, 2016 4.625 4.696 4.619 4.663 191,971 +0.02(+0.47%)
Feb 03, 2016 4.668 4.668 4.592 4.641 166,239 +0.02(+0.35%)
Feb 02, 2016 4.603 4.657 4.603 4.625 164,073 -0.10(-2.20%)
Feb 01, 2016 4.674 4.732 4.625 4.728 81,332 +0.03(+0.58%)
Jan 29, 2016 4.635 4.712 4.625 4.701 108,857 +0.08(+1.65%)
Jan 28, 2016 4.586 4.625 4.570 4.625 179,632 +0.07(+1.44%)
Jan 27, 2016 4.592 4.619 4.553 4.559 86,756 -0.03(-0.60%)
Jan 26, 2016 4.548 4.619 4.537 4.586 151,799 +0.07(+1.45%)
Jan 25, 2016 4.564 4.570 4.515 4.521 55,909 -0.05(-1.08%)
Jan 22, 2016 4.499 4.614 4.488 4.570 266,231 +0.11(+2.45%)
Jan 21, 2016 4.428 4.510 4.417 4.461 202,148 +0.02(+0.49%)
Jan 20, 2016 4.537 4.537 4.346 4.439 367,635 -0.16(-3.45%)
Jan 19, 2016 4.641 4.641 4.564 4.597 212,385 -0.02(-0.36%)
Jan 15, 2016 4.592 4.614 4.614 4.614 352,887 -0.09(-1.97%)
Jan 14, 2016 4.668 4.728 4.581 4.707 221,872 +0.03(+0.58%)
Jan 13, 2016 4.789 4.789 4.663 4.679 147,925 -0.08(-1.78%)
Jan 12, 2016 4.824 4.830 4.737 4.764 133,365 -0.03(-0.57%)
Jan 11, 2016 4.834 4.834 4.742 4.791 108,207 -0.04(-0.79%)
Jan 08, 2016 4.899 4.899 4.813 4.829 149,034 -0.04(-0.89%)
Jan 07, 2016 4.889 4.921 4.840 4.872 156,318 -0.09(-1.75%)
Jan 06, 2016 4.964 5.013 4.921 4.959 111,358 -0.05(-0.97%)
Jan 05, 2016 4.997 5.013 4.981 5.008 57,213 +0.02(+0.33%)
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.