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, 2005 8.651 8.690 8.623 8.670 1,014,032 +0.05(+0.55%)
Nov 29, 2005 8.635 8.683 8.604 8.623 598,687 -0.01(-0.15%)
Nov 28, 2005 8.677 8.677 8.604 8.635 685,963 -0.05(-0.55%)
Nov 25, 2005 8.677 8.696 8.667 8.683 232,003 +0.00(+0.04%)
Nov 23, 2005 8.718 8.718 8.661 8.680 674,347 -0.03(-0.37%)
Nov 22, 2005 8.677 8.744 8.677 8.712 1,251,059 +0.00(+0.04%)
Nov 21, 2005 8.686 8.718 8.654 8.709 816,877 +0.00(+0.04%)
Nov 18, 2005 8.680 8.721 8.635 8.705 664,301 +0.02(+0.22%)
Nov 17, 2005 8.597 8.721 8.597 8.686 469,971 +0.07(+0.81%)
Nov 16, 2005 8.613 8.648 8.584 8.616 1,014,346 +0.01(+0.11%)
Nov 15, 2005 8.581 8.626 8.546 8.607 1,073,682 +0.03(+0.30%)
Nov 14, 2005 8.527 8.600 8.527 8.581 2,813,549 +0.01(+0.11%)
Nov 11, 2005 8.549 8.594 8.533 8.572 708,567 +0.01(+0.11%)
Nov 10, 2005 8.537 8.581 8.530 8.562 2,289,579 -0.01(-0.11%)
Nov 09, 2005 8.588 8.619 8.540 8.572 1,967,475 -0.05(-0.55%)
Nov 08, 2005 8.635 8.654 8.597 8.619 612,501 -0.06(-0.70%)
Nov 07, 2005 8.648 8.702 8.629 8.680 725,834 +0.01(+0.11%)
Nov 04, 2005 8.674 8.680 8.597 8.670 975,104 +0.04(+0.44%)
Nov 03, 2005 8.527 8.734 8.527 8.632 1,739,553 +0.07(+0.78%)
Nov 02, 2005 8.553 8.607 8.537 8.565 1,921,325 +0.01(+0.15%)
Nov 01, 2005 8.610 8.610 8.519 8.553 3,232,975 -0.04(-0.45%)
Oct 31, 2005 8.540 8.604 8.540 8.591 7,093,521 +0.05(+0.56%)
Oct 28, 2005 8.533 8.616 8.486 8.543 1,660,439 +0.01(+0.07%)
Oct 27, 2005 8.581 8.591 8.409 8.537 1,358,741 -0.03(-0.33%)
Oct 26, 2005 8.613 8.616 8.492 8.565 1,255,454 -0.04(-0.48%)
Oct 25, 2005 8.600 8.610 8.428 8.607 1,134,900 +0.01(+0.15%)
Oct 24, 2005 8.594 8.661 8.562 8.594 1,832,166 +0.00(+0.04%)
Oct 21, 2005 8.600 8.619 8.549 8.591 863,340 +0.02(+0.19%)
Oct 20, 2005 8.619 8.661 8.546 8.575 1,794,806 -0.04(-0.41%)
Oct 19, 2005 8.607 8.629 8.530 8.610 5,308,447 +0.01(+0.07%)
Oct 18, 2005 8.616 8.623 8.565 8.604 5,054,781 -0.01(-0.15%)
Oct 17, 2005 8.616 8.629 8.584 8.616 1,853,828 +0.00(+0.00%)
Oct 14, 2005 8.600 8.616 8.568 8.616 1,254,198 +0.03(+0.37%)
Oct 13, 2005 8.591 8.616 8.562 8.584 1,682,729 +0.01(+0.15%)
Oct 12, 2005 8.556 8.623 8.511 8.572 3,646,123 +0.02(+0.26%)
Oct 11, 2005 8.521 8.613 8.517 8.549 2,647,787 +0.05(+0.56%)
Oct 10, 2005 8.549 8.588 8.502 8.502 6,085,139 -0.05(-0.60%)
Oct 07, 2005 8.409 8.553 8.409 8.553 12,911,496 +0.15(+1.78%)
Oct 06, 2005 8.400 8.435 8.361 8.403 9,935,953 -0.03(-0.34%)
Oct 05, 2005 8.559 8.559 8.393 8.431 1,226,885 -0.13(-1.49%)
Oct 04, 2005 8.543 8.572 8.508 8.559 6,392,489 +0.02(+0.19%)
Oct 03, 2005 8.760 8.760 8.473 8.543 6,642,386 -0.31(-3.49%)
Sep 30, 2005 8.817 8.890 8.760 8.852 1,685,869 +0.04(+0.47%)
Sep 29, 2005 8.807 8.871 8.782 8.811 860,515 -0.02(-0.22%)
Sep 28, 2005 8.804 8.852 8.760 8.830 568,549 +0.02(+0.25%)
Sep 27, 2005 8.785 8.807 8.715 8.807 759,112 +0.02(+0.25%)
Sep 26, 2005 8.823 8.823 8.753 8.785 919,536 -0.01(-0.07%)
Sep 23, 2005 8.760 8.814 8.728 8.791 1,484,004 +0.03(+0.29%)
Sep 22, 2005 8.740 8.785 8.712 8.766 1,448,528 -0.01(-0.07%)
Sep 21, 2005 9.206 9.206 8.384 8.772 4,676,481 -0.43(-4.71%)
Sep 20, 2005 9.046 9.304 9.018 9.206 9,303,360 +0.22(+2.45%)
Sep 19, 2005 8.798 8.998 8.562 8.986 1,823,061 +0.24(+2.73%)
Sep 16, 2005 8.594 8.887 8.514 8.747 2,772,422 +0.18(+2.04%)
Sep 15, 2005 8.154 8.623 8.068 8.572 1,700,310 +0.41(+5.04%)
Sep 14, 2005 8.030 8.189 8.030 8.161 2,553,605 +0.10(+1.26%)
Sep 13, 2005 8.110 8.110 7.998 8.059 518,318 -0.05(-0.63%)
Sep 12, 2005 8.170 8.170 8.065 8.110 491,005 -0.04(-0.55%)
Sep 09, 2005 8.138 8.275 8.138 8.154 473,110 +0.03(+0.31%)
Sep 08, 2005 8.123 8.145 8.065 8.129 346,906 +0.00(+0.04%)
Sep 07, 2005 8.075 8.138 8.065 8.126 936,803 +0.04(+0.43%)
Sep 06, 2005 8.052 8.158 8.052 8.091 1,060,810 +0.03(+0.36%)
Sep 02, 2005 8.110 8.123 8.043 8.062 374,846 -0.04(-0.51%)
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.