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, 2018 6.557 6.585 6.543 6.571 83,715 +0.00(+0.00%)
Nov 29, 2018 6.523 6.571 6.509 6.571 134,249 +0.05(+0.73%)
Nov 28, 2018 6.468 6.557 6.465 6.523 182,490 +0.05(+0.85%)
Nov 27, 2018 6.461 6.482 6.441 6.468 121,495 -0.01(-0.21%)
Nov 26, 2018 6.454 6.482 6.454 6.482 84,913 +0.06(+0.96%)
Nov 23, 2018 6.427 6.448 6.393 6.420 11,103 -0.02(-0.32%)
Nov 21, 2018 6.441 6.441 6.441 0 +0.02(+0.32%)
Nov 20, 2018 6.482 6.482 6.417 6.420 64,170 -0.10(-1.57%)
Nov 19, 2018 6.543 6.612 6.516 6.523 132,511 -0.07(-1.04%)
Nov 16, 2018 6.591 6.612 6.543 6.591 91,750 -0.02(-0.31%)
Nov 15, 2018 6.557 6.641 6.550 6.612 236,717 +0.03(+0.39%)
Nov 14, 2018 6.647 6.668 6.580 6.586 101,657 -0.03(-0.51%)
Nov 13, 2018 6.661 6.670 6.607 6.620 60,809 +0.01(+0.21%)
Nov 12, 2018 6.681 6.729 6.607 6.607 76,666 -0.12(-1.81%)
Nov 09, 2018 6.735 6.763 6.702 6.729 108,764 -0.04(-0.60%)
Nov 08, 2018 6.803 6.810 6.756 6.769 124,370 -0.05(-0.79%)
Nov 07, 2018 6.817 6.824 6.796 6.824 159,808 +0.07(+1.10%)
Nov 06, 2018 6.695 6.763 6.695 6.749 36,931 +0.05(+0.68%)
Nov 05, 2018 6.668 6.725 6.668 6.703 124,379 +0.04(+0.53%)
Nov 02, 2018 6.654 6.729 6.654 6.668 63,458 +0.00(+0.00%)
Nov 01, 2018 6.688 6.708 6.661 6.668 79,654 +0.03(+0.51%)
Oct 31, 2018 6.641 6.681 6.607 6.634 41,740 +0.05(+0.72%)
Oct 30, 2018 6.566 6.586 6.519 6.586 62,014 +0.05(+0.83%)
Oct 29, 2018 6.844 6.844 6.512 6.532 562,367 -0.28(-4.08%)
Oct 26, 2018 6.912 6.912 6.735 6.810 89,136 -0.07(-1.08%)
Oct 25, 2018 6.851 6.885 6.783 6.885 102,361 +0.08(+1.20%)
Oct 24, 2018 6.973 6.973 6.763 6.803 145,627 -0.16(-2.33%)
Oct 23, 2018 6.986 6.993 6.942 6.966 85,906 -0.07(-1.06%)
Oct 22, 2018 7.135 7.135 7.040 7.040 63,118 -0.09(-1.24%)
Oct 19, 2018 7.067 7.183 7.067 7.128 168,238 +0.06(+0.86%)
Oct 18, 2018 7.183 7.191 6.993 7.067 209,635 -0.13(-1.79%)
Oct 17, 2018 7.257 7.257 7.196 7.196 125,489 -0.09(-1.30%)
Oct 16, 2018 7.183 7.291 7.183 7.291 150,863 +0.16(+2.18%)
Oct 15, 2018 7.115 7.149 7.115 7.135 95,029 +0.02(+0.29%)
Oct 12, 2018 7.135 7.189 7.101 7.115 144,625 +0.02(+0.29%)
Oct 11, 2018 7.183 7.223 7.095 7.095 155,782 -0.09(-1.23%)
Oct 10, 2018 7.337 7.351 7.176 7.183 154,107 -0.15(-2.10%)
Oct 09, 2018 7.358 7.358 7.324 7.337 50,792 -0.02(-0.29%)
Oct 08, 2018 7.337 7.378 7.297 7.358 81,788 -0.03(-0.35%)
Oct 05, 2018 7.458 7.458 7.364 7.384 46,475 -0.03(-0.36%)
Oct 04, 2018 7.485 7.492 7.398 7.411 46,507 -0.08(-1.08%)
Oct 03, 2018 7.519 7.525 7.492 7.492 94,064 +0.02(+0.27%)
Oct 02, 2018 7.525 7.532 7.472 7.472 81,247 -0.07(-0.89%)
Oct 01, 2018 7.552 7.559 7.538 7.539 71,126 +0.02(+0.27%)
Sep 28, 2018 7.552 7.559 7.519 7.519 61,074 -0.02(-0.27%)
Sep 27, 2018 7.606 7.606 7.539 7.539 57,768 -0.04(-0.53%)
Sep 26, 2018 7.559 7.613 7.559 7.579 47,408 +0.02(+0.20%)
Sep 25, 2018 7.619 7.619 7.552 7.564 68,414 -0.04(-0.46%)
Sep 24, 2018 7.552 7.606 7.552 7.599 81,079 +0.00(+0.00%)
Sep 21, 2018 7.566 7.599 7.566 7.599 53,477 +0.04(+0.53%)
Sep 20, 2018 7.559 7.579 7.525 7.559 80,227 +0.06(+0.81%)
Sep 19, 2018 7.505 7.505 7.465 7.499 57,357 +0.05(+0.72%)
Sep 18, 2018 7.452 7.472 7.445 7.445 70,716 +0.03(+0.36%)
Sep 17, 2018 7.458 7.478 7.418 7.418 52,249 -0.01(-0.09%)
Sep 14, 2018 7.458 7.465 7.405 7.425 51,242 -0.03(-0.45%)
Sep 13, 2018 7.492 7.492 7.425 7.458 82,747 +0.03(+0.36%)
Sep 12, 2018 7.398 7.438 7.375 7.431 82,342 +0.04(+0.54%)
Sep 11, 2018 7.351 7.391 7.318 7.391 54,971 +0.04(+0.54%)
Sep 10, 2018 7.358 7.371 7.325 7.351 70,519 +0.04(+0.55%)
Sep 07, 2018 7.332 7.332 7.308 7.312 82,670 -0.03(-0.45%)
Sep 06, 2018 7.371 7.391 7.332 7.345 55,262 -0.01(-0.18%)
Sep 05, 2018 7.411 7.411 7.358 7.358 113,668 -0.06(-0.81%)
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.