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, 2015 5.226 5.252 5.204 5.226 64,974 -0.01(-0.21%)
Nov 27, 2015 5.242 5.252 5.199 5.236 30,908 +0.02(+0.31%)
Nov 25, 2015 5.220 5.220 5.220 5.220 56,360 -0.01(-0.10%)
Nov 24, 2015 5.199 5.226 5.183 5.226 64,667 +0.00(+0.00%)
Nov 23, 2015 5.226 5.269 5.226 5.226 46,739 -0.01(-0.10%)
Nov 20, 2015 5.258 5.274 5.231 5.231 71,821 -0.02(-0.31%)
Nov 19, 2015 5.263 5.269 5.235 5.247 67,924 -0.02(-0.31%)
Nov 18, 2015 5.209 5.263 5.199 5.263 59,215 +0.08(+1.56%)
Nov 17, 2015 5.177 5.209 5.156 5.183 55,867 +0.01(+0.21%)
Nov 16, 2015 5.150 5.183 5.118 5.172 77,790 +0.02(+0.36%)
Nov 13, 2015 5.188 5.209 5.148 5.153 124,076 -0.03(-0.67%)
Nov 12, 2015 5.242 5.242 5.188 5.188 88,667 -0.08(-1.43%)
Nov 11, 2015 5.295 5.295 5.258 5.263 36,810 -0.03(-0.51%)
Nov 10, 2015 5.301 5.301 5.258 5.290 117,856 -0.01(-0.15%)
Nov 09, 2015 5.325 5.352 5.272 5.298 123,551 -0.06(-1.19%)
Nov 06, 2015 5.362 5.389 5.352 5.362 146,238 -0.02(-0.40%)
Nov 05, 2015 5.400 5.405 5.378 5.384 87,659 -0.01(-0.20%)
Nov 04, 2015 5.426 5.432 5.389 5.394 113,175 -0.02(-0.30%)
Nov 03, 2015 5.389 5.421 5.378 5.410 87,310 +0.00(+0.00%)
Nov 02, 2015 5.368 5.410 5.368 5.410 156,535 +0.05(+0.90%)
Oct 30, 2015 5.362 5.362 5.336 5.362 121,781 +0.02(+0.40%)
Oct 29, 2015 5.346 5.362 5.314 5.341 89,190 -0.03(-0.50%)
Oct 28, 2015 5.330 5.410 5.320 5.368 158,795 +0.03(+0.60%)
Oct 27, 2015 5.357 5.357 5.330 5.336 120,797 -0.04(-0.70%)
Oct 26, 2015 5.400 5.408 5.368 5.373 138,809 -0.04(-0.69%)
Oct 23, 2015 5.405 5.426 5.394 5.410 137,963 +0.03(+0.60%)
Oct 22, 2015 5.309 5.378 5.309 5.378 149,788 +0.10(+1.82%)
Oct 21, 2015 5.314 5.320 5.282 5.282 181,481 -0.01(-0.20%)
Oct 20, 2015 5.271 5.298 5.271 5.293 89,494 +0.01(+0.10%)
Oct 19, 2015 5.229 5.288 5.229 5.288 183,608 +0.04(+0.71%)
Oct 16, 2015 5.197 5.255 5.186 5.250 206,916 +0.05(+0.92%)
Oct 15, 2015 5.202 5.213 5.175 5.202 355,112 +0.02(+0.41%)
Oct 14, 2015 5.218 5.223 5.175 5.181 137,723 -0.02(-0.46%)
Oct 13, 2015 5.226 5.263 5.205 5.205 246,280 -0.05(-0.91%)
Oct 12, 2015 5.200 5.274 5.194 5.252 175,057 +0.05(+0.92%)
Oct 09, 2015 5.184 5.205 5.162 5.205 130,997 +0.04(+0.82%)
Oct 08, 2015 5.088 5.162 5.083 5.162 107,546 +0.06(+1.14%)
Oct 07, 2015 5.041 5.104 5.025 5.104 154,509 +0.10(+1.90%)
Oct 06, 2015 4.951 5.009 4.951 5.009 142,371 +0.04(+0.75%)
Oct 05, 2015 4.924 4.972 4.924 4.972 99,246 +0.08(+1.62%)
Oct 02, 2015 4.834 4.908 4.781 4.892 134,620 +0.01(+0.22%)
Oct 01, 2015 4.877 4.903 4.845 4.882 134,378 -0.02(-0.43%)
Sep 30, 2015 4.882 4.924 4.871 4.903 99,657 +0.05(+0.98%)
Sep 29, 2015 4.898 4.925 4.850 4.855 109,542 -0.07(-1.40%)
Sep 28, 2015 5.025 5.025 4.898 4.924 139,727 -0.11(-2.21%)
Sep 25, 2015 5.062 5.072 4.993 5.035 128,606 +0.02(+0.34%)
Sep 24, 2015 4.998 5.030 4.972 5.018 42,779 -0.01(-0.13%)
Sep 23, 2015 5.072 5.094 5.019 5.025 106,115 -0.03(-0.63%)
Sep 22, 2015 5.088 5.107 5.046 5.057 89,039 -0.08(-1.65%)
Sep 21, 2015 5.173 5.205 5.141 5.141 102,326 -0.03(-0.61%)
Sep 18, 2015 5.125 5.178 5.115 5.173 172,139 -0.02(-0.31%)
Sep 17, 2015 5.141 5.215 5.133 5.189 159,370 +0.01(+0.20%)
Sep 16, 2015 5.125 5.184 5.120 5.178 114,785 +0.06(+1.14%)
Sep 15, 2015 5.099 5.141 5.099 5.120 152,873 +0.02(+0.42%)
Sep 14, 2015 5.141 5.141 5.088 5.099 75,445 -0.05(-1.03%)
Sep 11, 2015 5.152 5.157 5.128 5.152 100,826 +0.00(+0.00%)
Sep 10, 2015 5.147 5.194 5.141 5.152 85,119 -0.01(-0.21%)
Sep 09, 2015 5.226 5.242 5.141 5.162 330,166 -0.00(-0.05%)
Sep 08, 2015 5.165 5.249 5.149 5.165 98,349 +0.06(+1.13%)
Sep 04, 2015 5.207 5.107 5.107 5.107 112,476 -0.10(-1.92%)
Sep 03, 2015 5.197 5.239 5.191 5.207 103,920 +0.00(+0.00%)
Sep 02, 2015 5.223 5.223 5.171 5.207 177,140 +0.06(+1.23%)
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.