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 29, 2021 8.144 8.144 7.999 8.058 42,423 -0.09(-1.15%)
Jan 28, 2021 8.127 8.212 8.041 8.152 61,966 +0.06(+0.74%)
Jan 27, 2021 8.178 8.186 8.093 8.093 34,492 -0.12(-1.45%)
Jan 26, 2021 8.246 8.322 8.144 8.212 115,065 -0.03(-0.31%)
Jan 25, 2021 8.322 8.322 8.178 8.237 36,556 -0.09(-1.02%)
Jan 22, 2021 8.305 8.373 8.305 8.322 28,791 -0.03(-0.31%)
Jan 21, 2021 8.339 8.352 8.331 8.348 37,253 +0.00(+0.06%)
Jan 20, 2021 8.301 8.368 8.250 8.343 19,682 +0.05(+0.61%)
Jan 19, 2021 8.419 8.419 8.250 8.292 40,252 +0.03(+0.31%)
Jan 15, 2021 8.250 8.326 8.250 8.267 26,709 -0.03(-0.31%)
Jan 14, 2021 8.233 8.318 8.233 8.292 56,374 +0.06(+0.72%)
Jan 13, 2021 8.191 8.254 8.191 8.233 24,259 +0.03(+0.31%)
Jan 12, 2021 8.148 8.233 8.104 8.208 36,686 +0.05(+0.62%)
Jan 11, 2021 8.123 8.174 8.073 8.157 29,350 -0.03(-0.41%)
Jan 08, 2021 8.199 8.212 8.132 8.191 49,636 -0.01(-0.10%)
Jan 07, 2021 8.191 8.258 8.191 8.199 35,173 -0.01(-0.10%)
Jan 06, 2021 8.072 8.225 8.038 8.208 49,323 +0.09(+1.15%)
Jan 05, 2021 8.140 8.170 8.022 8.115 44,687 -0.06(-0.72%)
Jan 04, 2021 8.267 8.267 8.132 8.174 65,877 -0.07(-0.82%)
Dec 31, 2020 8.242 8.242 8.242 86,834 +0.01(+0.10%)
Dec 30, 2020 8.148 8.233 8.148 8.233 86,834 +0.04(+0.52%)
Dec 29, 2020 8.208 8.211 8.157 8.191 35,740 -0.03(-0.31%)
Dec 28, 2020 8.174 8.216 8.132 8.216 43,307 +0.06(+0.73%)
Dec 24, 2020 8.132 8.157 8.102 8.157 9,336 +0.05(+0.57%)
Dec 23, 2020 8.081 8.126 8.077 8.110 22,696 +0.03(+0.37%)
Dec 22, 2020 8.055 8.106 8.038 8.081 10,833 -0.02(-0.21%)
Dec 21, 2020 8.022 8.098 8.022 8.098 29,267 -0.05(-0.62%)
Dec 18, 2020 8.182 8.241 8.115 8.148 28,481 -0.06(-0.72%)
Dec 17, 2020 8.191 8.227 8.168 8.208 28,933 -0.00(-0.06%)
Dec 16, 2020 8.196 8.221 8.162 8.213 27,741 +0.03(+0.31%)
Dec 15, 2020 8.196 8.229 8.120 8.187 46,877 +0.02(+0.21%)
Dec 14, 2020 8.187 8.187 8.162 8.171 27,027 +0.00(+0.00%)
Dec 11, 2020 8.120 8.179 8.114 8.171 11,765 -0.01(-0.10%)
Dec 10, 2020 8.128 8.187 8.120 8.179 37,325 +0.02(+0.22%)
Dec 09, 2020 8.154 8.187 8.095 8.161 23,307 +0.01(+0.09%)
Dec 08, 2020 8.128 8.187 8.127 8.154 94,287 -0.03(-0.41%)
Dec 07, 2020 8.187 8.221 8.177 8.187 22,917 -0.07(-0.82%)
Dec 04, 2020 8.238 8.284 8.036 8.255 89,369 -0.03(-0.30%)
Dec 03, 2020 8.078 8.288 8.061 8.280 58,693 +0.19(+2.29%)
Dec 02, 2020 8.103 8.137 8.078 8.095 15,152 -0.05(-0.62%)
Dec 01, 2020 8.120 8.154 8.087 8.145 25,125 +0.07(+0.83%)
Nov 30, 2020 8.078 8.145 8.053 8.078 46,732 -0.05(-0.62%)
Nov 27, 2020 8.120 8.128 8.095 8.128 15,211 +0.03(+0.31%)
Nov 25, 2020 8.070 8.122 8.053 8.103 21,391 +0.00(+0.00%)
Nov 24, 2020 8.061 8.154 8.019 8.103 49,142 +0.08(+0.94%)
Nov 23, 2020 7.985 8.034 7.977 8.027 21,812 +0.03(+0.42%)
Nov 20, 2020 8.053 8.065 7.994 7.994 23,887 -0.06(-0.73%)
Nov 19, 2020 8.137 8.255 8.053 8.053 66,777 -0.15(-1.81%)
Nov 18, 2020 8.142 8.209 8.077 8.201 28,282 +0.05(+0.62%)
Nov 17, 2020 8.084 8.174 8.072 8.151 52,429 +0.04(+0.52%)
Nov 16, 2020 8.076 8.122 7.967 8.109 29,640 +0.08(+0.94%)
Nov 13, 2020 7.783 8.042 7.760 8.034 124,993 +0.26(+3.34%)
Nov 12, 2020 7.799 7.800 7.707 7.774 15,615 -0.04(-0.54%)
Nov 11, 2020 7.774 7.866 7.766 7.816 57,577 +0.05(+0.65%)
Nov 10, 2020 7.632 7.799 7.624 7.766 30,716 +0.13(+1.75%)
Nov 09, 2020 7.624 7.691 7.599 7.632 100,236 +0.15(+2.01%)
Nov 06, 2020 7.515 7.531 7.481 7.481 10,874 -0.03(-0.45%)
Nov 05, 2020 7.523 7.565 7.506 7.515 44,205 +0.08(+1.13%)
Nov 04, 2020 7.364 7.500 7.364 7.431 16,720 +0.12(+1.60%)
Nov 03, 2020 7.281 7.339 7.281 7.314 7,988 +0.11(+1.51%)
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.