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 (%)
Mar 31, 2005 6.766 6.766 6.367 6.578 2,253,162 -0.19(-2.82%)
Mar 30, 2005 6.727 6.848 6.727 6.769 1,511,631 +0.01(+0.14%)
Mar 29, 2005 6.944 6.944 6.753 6.759 724,578 -0.22(-3.11%)
Mar 28, 2005 7.027 7.027 6.871 6.976 1,283,709 -0.05(-0.73%)
Mar 24, 2005 6.992 7.059 6.969 7.027 1,297,836 +0.02(+0.27%)
Mar 23, 2005 7.020 7.049 6.912 7.008 755,658 -0.01(-0.18%)
Mar 22, 2005 7.119 7.141 6.995 7.020 503,249 -0.11(-1.61%)
Mar 21, 2005 7.087 7.145 7.068 7.135 694,753 +0.03(+0.45%)
Mar 18, 2005 7.087 7.126 7.065 7.103 1,901,233 +0.00(+0.00%)
Mar 17, 2005 7.033 7.113 6.938 7.103 1,232,850 +0.06(+0.90%)
Mar 16, 2005 7.116 7.116 7.008 7.040 937,431 -0.11(-1.47%)
Mar 15, 2005 7.189 7.202 7.106 7.145 708,253 -0.04(-0.62%)
Mar 14, 2005 7.176 7.231 7.119 7.189 1,099,425 +0.04(+0.62%)
Mar 11, 2005 7.081 7.189 7.065 7.145 2,520,641 +0.07(+1.04%)
Mar 10, 2005 7.040 7.135 7.040 7.071 1,401,437 +0.03(+0.41%)
Mar 09, 2005 7.097 7.097 7.027 7.043 1,638,149 -0.06(-0.85%)
Mar 08, 2005 7.161 7.183 7.062 7.103 1,398,298 -0.05(-0.76%)
Mar 07, 2005 7.167 7.199 7.135 7.157 660,534 -0.07(-1.01%)
Mar 04, 2005 7.173 7.320 7.167 7.231 531,190 +0.04(+0.53%)
Mar 03, 2005 7.342 7.345 7.024 7.192 3,943,112 -0.12(-1.70%)
Mar 02, 2005 7.135 7.342 7.103 7.317 1,388,879 +0.15(+2.09%)
Mar 01, 2005 7.215 7.342 7.141 7.167 3,000,344 -0.08(-1.06%)
Feb 28, 2005 7.231 7.243 7.116 7.243 801,494 -0.05(-0.70%)
Feb 25, 2005 7.310 7.329 7.231 7.294 1,061,438 -0.03(-0.43%)
Feb 24, 2005 7.285 7.358 7.262 7.326 638,244 +0.04(+0.57%)
Feb 23, 2005 7.377 7.438 7.256 7.285 2,023,984 -0.10(-1.29%)
Feb 22, 2005 7.406 7.419 7.371 7.380 1,458,261 -0.03(-0.39%)
Feb 18, 2005 7.409 7.428 7.406 7.409 315,825 +0.00(+0.00%)
Feb 17, 2005 7.438 7.470 7.396 7.409 942,140 -0.05(-0.73%)
Feb 16, 2005 7.454 7.470 7.419 7.463 579,223 +0.00(+0.00%)
Feb 15, 2005 7.434 7.473 7.409 7.463 856,434 +0.04(+0.60%)
Feb 14, 2005 7.422 7.438 7.406 7.419 766,646 +0.01(+0.13%)
Feb 11, 2005 7.409 7.431 7.406 7.409 1,529,525 +0.00(+0.00%)
Feb 10, 2005 7.422 7.425 7.406 7.409 4,111,071 -0.04(-0.56%)
Feb 09, 2005 7.552 7.556 7.434 7.450 1,390,763 -0.13(-1.76%)
Feb 08, 2005 7.581 7.619 7.508 7.584 2,481,084 -0.00(-0.04%)
Feb 07, 2005 7.485 7.597 7.422 7.587 1,979,718 +0.05(+0.72%)
Feb 04, 2005 7.482 7.578 7.454 7.533 1,403,321 +0.02(+0.25%)
Feb 03, 2005 7.514 7.530 7.438 7.514 1,798,888 +0.00(+0.00%)
Feb 02, 2005 7.454 7.530 7.431 7.514 1,278,372 +0.03(+0.38%)
Feb 01, 2005 7.422 7.485 7.406 7.485 1,697,171 +0.04(+0.47%)
Jan 31, 2005 7.415 7.450 7.406 7.450 2,599,754 +0.00(+0.04%)
Jan 28, 2005 7.447 7.447 7.406 7.447 2,106,237 -0.00(-0.04%)
Jan 27, 2005 7.406 7.460 7.189 7.450 3,520,232 +0.04(+0.60%)
Jan 26, 2005 7.454 7.470 7.329 7.406 22,908,354 -0.06(-0.77%)
Jan 25, 2005 7.533 7.645 7.422 7.463 3,146,327 -0.05(-0.72%)
Jan 24, 2005 7.788 7.788 7.415 7.517 1,646,626 -0.32(-4.07%)
Jan 21, 2005 7.868 7.900 7.772 7.836 986,720 -0.03(-0.40%)
Jan 20, 2005 7.890 8.011 7.616 7.868 1,968,103 -0.02(-0.20%)
Jan 19, 2005 7.836 7.944 7.772 7.884 2,710,262 +0.05(+0.61%)
Jan 18, 2005 7.696 7.868 7.597 7.836 2,017,077 +0.14(+1.78%)
Jan 14, 2005 7.702 7.708 7.613 7.699 535,585 +0.01(+0.08%)
Jan 13, 2005 7.798 7.826 7.626 7.692 979,185 -0.08(-1.07%)
Jan 12, 2005 7.747 7.849 7.715 7.775 1,301,290 +0.03(+0.37%)
Jan 11, 2005 7.645 7.842 7.645 7.747 782,029 +0.10(+1.33%)
Jan 10, 2005 7.648 7.657 7.610 7.645 411,892 +0.00(+0.00%)
Jan 07, 2005 7.485 7.702 7.485 7.645 1,248,547 +0.11(+1.39%)
Jan 06, 2005 7.852 7.852 7.536 7.540 750,321 -0.34(-4.36%)
Jan 05, 2005 7.944 7.944 7.852 7.884 642,639 -0.06(-0.76%)
Jan 04, 2005 7.966 8.021 7.938 7.944 1,635,324 -0.02(-0.28%)
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.