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:

Delaware Enhanced Global Dividend & Income (NY: DEX )

8.660 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 8.590 8.690 8.590 8.660 45,266 -0.01(-0.12%)
Feb 02, 2023 8.630 8.700 8.630 8.670 88,599 +0.09(+1.05%)
Feb 01, 2023 8.530 8.620 8.530 8.580 33,840 +0.06(+0.70%)
Jan 31, 2023 8.440 8.540 8.440 8.520 50,557 +0.06(+0.71%)
Jan 30, 2023 8.470 8.500 8.460 8.460 25,714 -0.04(-0.47%)
Jan 27, 2023 8.480 8.580 8.480 8.500 36,535 -0.03(-0.35%)
Jan 26, 2023 8.530 8.560 8.499 8.530 17,510 +0.00(+0.00%)
Jan 25, 2023 8.540 8.580 8.474 8.530 51,456 +0.01(+0.12%)
Jan 24, 2023 8.440 8.540 8.400 8.520 21,290 +0.00(+0.00%)
Jan 23, 2023 8.430 8.520 8.430 8.520 39,371 +0.10(+1.19%)
Jan 20, 2023 8.400 8.450 8.400 8.420 21,634 +0.02(+0.24%)
Jan 19, 2023 8.400 8.430 8.400 8.400 18,072 -0.04(-0.49%)
Jan 18, 2023 8.531 8.550 8.441 8.441 96,575 -0.06(-0.70%)
Jan 17, 2023 8.451 8.531 8.451 8.501 62,271 +0.01(+0.12%)
Jan 13, 2023 8.352 8.491 8.352 8.491 53,836 +0.11(+1.30%)
Jan 12, 2023 8.342 8.451 8.332 8.381 101,664 +0.09(+1.08%)
Jan 11, 2023 8.232 8.322 8.232 8.292 36,788 +0.04(+0.48%)
Jan 10, 2023 8.202 8.262 8.193 8.252 20,874 +0.13(+1.59%)
Jan 09, 2023 8.183 8.237 8.123 8.123 71,693 -0.02(-0.24%)
Jan 06, 2023 8.053 8.153 7.994 8.143 23,716 +0.15(+1.86%)
Jan 05, 2023 7.994 8.009 7.994 7.994 3,361 +0.00(+0.00%)
Jan 04, 2023 7.944 8.063 7.944 7.994 17,987 +0.12(+1.52%)
Jan 03, 2023 7.845 7.894 7.795 7.874 22,775 +0.12(+1.54%)
Dec 30, 2022 7.735 7.825 7.725 7.755 38,660 +0.02(+0.26%)
Dec 29, 2022 7.725 7.864 7.725 7.735 86,861 +0.03(+0.39%)
Dec 28, 2022 7.795 7.820 7.705 7.705 36,396 -0.12(-1.52%)
Dec 27, 2022 7.884 7.944 7.745 7.825 43,545 -0.06(-0.76%)
Dec 23, 2022 7.815 7.934 7.815 7.884 18,352 +0.02(+0.25%)
Dec 22, 2022 7.884 7.904 7.815 7.864 24,896 -0.09(-1.12%)
Dec 21, 2022 7.964 8.058 7.954 7.954 20,974 +0.03(+0.35%)
Dec 20, 2022 7.916 8.035 7.906 7.926 45,662 +0.03(+0.38%)
Dec 19, 2022 8.005 8.005 7.879 7.896 17,751 -0.13(-1.60%)
Dec 16, 2022 8.015 8.025 7.936 8.025 29,320 -0.06(-0.73%)
Dec 15, 2022 8.163 8.228 8.084 8.084 29,185 -0.14(-1.68%)
Dec 14, 2022 8.114 8.282 8.114 8.223 66,748 +0.11(+1.34%)
Dec 13, 2022 8.183 8.282 8.074 8.114 17,346 +0.08(+0.98%)
Dec 12, 2022 7.966 8.124 7.966 8.035 21,361 +0.04(+0.49%)
Dec 09, 2022 7.976 8.016 7.976 7.995 35,314 +0.01(+0.12%)
Dec 08, 2022 7.976 8.025 7.953 7.985 58,483 +0.00(+0.00%)
Dec 07, 2022 7.956 8.035 7.956 7.985 58,021 +0.00(+0.00%)
Dec 06, 2022 8.015 8.025 7.976 7.985 51,685 -0.02(-0.25%)
Dec 05, 2022 8.045 8.074 8.005 8.005 37,184 -0.07(-0.86%)
Dec 02, 2022 7.788 8.124 7.788 8.074 115,763 +0.34(+4.34%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.