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, 2014 5.775 5.794 5.771 5.794 87,041 +0.03(+0.49%)
Mar 28, 2014 5.738 5.766 5.724 5.766 90,729 +0.04(+0.74%)
Mar 27, 2014 5.719 5.728 5.700 5.724 52,072 +0.02(+0.33%)
Mar 26, 2014 5.695 5.714 5.681 5.705 113,103 +0.03(+0.50%)
Mar 25, 2014 5.676 5.705 5.667 5.676 71,984 +0.00(+0.08%)
Mar 24, 2014 5.691 5.714 5.653 5.672 99,194 -0.00(-0.08%)
Mar 21, 2014 5.681 5.714 5.676 5.676 89,279 +0.00(+0.08%)
Mar 20, 2014 5.648 5.681 5.648 5.672 62,043 +0.01(+0.17%)
Mar 19, 2014 5.705 5.714 5.662 5.662 65,955 -0.04(-0.66%)
Mar 18, 2014 5.700 5.724 5.686 5.700 72,112 +0.01(+0.25%)
Mar 17, 2014 5.681 5.719 5.676 5.686 42,511 +0.02(+0.42%)
Mar 14, 2014 5.676 5.676 5.648 5.662 100,895 -0.02(-0.41%)
Mar 13, 2014 5.714 5.728 5.671 5.686 76,807 -0.00(-0.08%)
Mar 12, 2014 5.643 5.714 5.639 5.691 50,414 -0.00(-0.04%)
Mar 11, 2014 5.744 5.744 5.688 5.693 60,352 -0.02(-0.41%)
Mar 10, 2014 5.688 5.716 5.679 5.716 53,948 +0.02(+0.33%)
Mar 07, 2014 5.735 5.735 5.693 5.698 70,092 -0.04(-0.65%)
Mar 06, 2014 5.716 5.735 5.702 5.735 40,026 +0.03(+0.57%)
Mar 05, 2014 5.693 5.716 5.684 5.702 81,065 +0.02(+0.33%)
Mar 04, 2014 5.688 5.693 5.674 5.684 108,031 +0.04(+0.75%)
Mar 03, 2014 5.641 5.670 5.623 5.641 105,372 -0.03(-0.58%)
Feb 28, 2014 5.670 5.740 5.632 5.674 169,185 +0.02(+0.41%)
Feb 27, 2014 5.632 5.655 5.613 5.651 113,015 +0.03(+0.60%)
Feb 26, 2014 5.651 5.651 5.613 5.617 96,544 -0.01(-0.10%)
Feb 25, 2014 5.665 5.665 5.618 5.623 82,530 -0.02(-0.41%)
Feb 24, 2014 5.660 5.674 5.641 5.646 90,845 +0.00(+0.00%)
Feb 21, 2014 5.637 5.651 5.627 5.646 71,468 +0.04(+0.67%)
Feb 20, 2014 5.599 5.613 5.585 5.609 68,396 +0.01(+0.25%)
Feb 19, 2014 5.590 5.613 5.582 5.595 64,000 +0.00(+0.00%)
Feb 18, 2014 5.590 5.599 5.576 5.595 46,370 +0.01(+0.25%)
Feb 14, 2014 5.571 5.581 5.581 5.581 51,263 +0.03(+0.51%)
Feb 13, 2014 5.562 5.562 5.519 5.552 325,740 +0.00(+0.02%)
Feb 12, 2014 5.557 5.581 5.510 5.552 348,307 -0.01(-0.23%)
Feb 11, 2014 5.522 5.564 5.513 5.564 73,101 +0.06(+1.10%)
Feb 10, 2014 5.494 5.508 5.480 5.504 57,895 +0.00(+0.08%)
Feb 07, 2014 5.471 5.499 5.466 5.499 57,743 +0.06(+1.03%)
Feb 06, 2014 5.453 5.476 5.429 5.443 108,885 +0.00(+0.00%)
Feb 05, 2014 5.420 5.453 5.411 5.443 86,801 +0.02(+0.43%)
Feb 04, 2014 5.383 5.425 5.378 5.420 66,487 +0.04(+0.78%)
Feb 03, 2014 5.471 5.480 5.369 5.378 124,492 -0.08(-1.45%)
Jan 31, 2014 5.471 5.480 5.429 5.457 111,684 -0.05(-0.85%)
Jan 30, 2014 5.513 5.513 5.471 5.504 107,630 +0.02(+0.42%)
Jan 29, 2014 5.480 5.485 5.453 5.480 62,083 -0.02(-0.42%)
Jan 28, 2014 5.518 5.522 5.504 5.504 80,882 +0.00(+0.00%)
Jan 27, 2014 5.569 5.569 5.480 5.504 170,865 -0.04(-0.76%)
Jan 24, 2014 5.639 5.643 5.522 5.546 214,843 -0.11(-1.89%)
Jan 23, 2014 5.662 5.671 5.648 5.653 96,747 -0.02(-0.41%)
Jan 22, 2014 5.671 5.694 5.657 5.676 104,453 +0.00(+0.08%)
Jan 21, 2014 5.662 5.671 5.634 5.671 159,529 +0.03(+0.49%)
Jan 17, 2014 5.643 5.643 5.643 5.643 141,220 -0.02(-0.33%)
Jan 16, 2014 5.671 5.671 5.620 5.662 172,580 +0.01(+0.16%)
Jan 15, 2014 5.643 5.657 5.620 5.653 113,094 +0.04(+0.79%)
Jan 14, 2014 5.608 5.618 5.585 5.608 165,275 -0.01(-0.16%)
Jan 13, 2014 5.627 5.641 5.604 5.618 105,096 -0.01(-0.25%)
Jan 10, 2014 5.618 5.631 5.604 5.631 169,372 +0.01(+0.25%)
Jan 09, 2014 5.627 5.650 5.608 5.618 113,869 +0.00(+0.08%)
Jan 08, 2014 5.618 5.650 5.608 5.613 154,169 -0.02(-0.33%)
Jan 07, 2014 5.567 5.631 5.567 5.631 132,028 +0.06(+0.99%)
Jan 06, 2014 5.576 5.618 5.562 5.576 141,635 -0.01(-0.25%)
Jan 03, 2014 5.571 5.595 5.567 5.590 86,654 +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.