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 (%)
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%)
Dec 01, 2014 5.917 5.922 5.867 5.912 60,904 -0.00(-0.08%)
Nov 28, 2014 5.897 5.927 5.877 5.917 72,348 +0.00(+0.00%)
Nov 26, 2014 5.897 5.917 5.917 5.917 57,003 +0.03(+0.59%)
Nov 25, 2014 5.892 5.912 5.857 5.882 93,318 -0.01(-0.17%)
Nov 24, 2014 5.897 5.922 5.867 5.892 138,518 +0.01(+0.17%)
Nov 21, 2014 5.852 5.902 5.847 5.882 94,708 +0.05(+0.85%)
Nov 20, 2014 5.798 5.838 5.793 5.833 74,739 +0.02(+0.34%)
Nov 19, 2014 5.808 5.838 5.803 5.813 49,591 +0.01(+0.17%)
Nov 18, 2014 5.803 5.838 5.783 5.803 82,155 +0.01(+0.17%)
Nov 17, 2014 5.808 5.813 5.783 5.793 64,852 -0.03(-0.55%)
Nov 14, 2014 5.823 5.838 5.813 5.825 45,028 -0.01(-0.21%)
Nov 13, 2014 5.877 5.877 5.833 5.838 104,003 -0.03(-0.51%)
Nov 12, 2014 5.867 5.867 5.828 5.867 125,830 +0.01(+0.21%)
Nov 11, 2014 5.820 5.860 5.811 5.855 123,873 +0.05(+0.85%)
Nov 10, 2014 5.850 5.850 5.791 5.806 124,569 -0.02(-0.42%)
Nov 07, 2014 5.845 5.845 5.806 5.830 85,461 -0.02(-0.42%)
Nov 06, 2014 5.840 5.863 5.835 5.855 100,064 +0.01(+0.25%)
Nov 05, 2014 5.855 5.855 5.816 5.840 83,518 +0.01(+0.17%)
Nov 04, 2014 5.830 5.850 5.801 5.830 88,823 -0.03(-0.50%)
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.