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 (%)
Aug 31, 2005 8.116 8.123 8.091 8.123 752,205 -0.02(-0.20%)
Aug 30, 2005 8.087 8.167 8.062 8.138 863,654 +0.02(+0.24%)
Aug 29, 2005 8.024 8.123 8.011 8.119 700,718 +0.09(+1.15%)
Aug 26, 2005 8.123 8.129 8.024 8.027 302,012 -0.09(-1.06%)
Aug 25, 2005 8.145 8.202 8.091 8.113 470,599 -0.02(-0.20%)
Aug 24, 2005 8.186 8.186 8.119 8.129 651,743 -0.08(-0.93%)
Aug 23, 2005 8.212 8.310 8.205 8.205 604,966 -0.01(-0.16%)
Aug 22, 2005 8.138 8.263 8.138 8.218 1,192,980 +0.08(+0.98%)
Aug 19, 2005 8.097 8.148 8.087 8.138 543,433 +0.03(+0.39%)
Aug 18, 2005 8.091 8.123 8.091 8.107 344,080 -0.02(-0.20%)
Aug 17, 2005 8.116 8.151 8.056 8.123 811,854 -0.03(-0.35%)
Aug 16, 2005 8.138 8.218 8.091 8.151 679,684 -0.03(-0.39%)
Aug 15, 2005 8.142 8.244 8.116 8.183 846,701 +0.04(+0.55%)
Aug 12, 2005 8.154 8.183 8.094 8.138 1,059,240 -0.02(-0.20%)
Aug 11, 2005 8.027 8.186 7.976 8.154 1,253,884 +0.11(+1.39%)
Aug 10, 2005 8.123 8.199 8.040 8.043 1,570,652 -0.07(-0.90%)
Aug 09, 2005 8.212 8.231 8.103 8.116 1,090,007 -0.10(-1.16%)
Aug 08, 2005 8.298 8.358 8.186 8.212 1,859,793 -0.07(-0.85%)
Aug 05, 2005 8.282 8.349 8.253 8.282 1,830,282 +0.08(+0.97%)
Aug 04, 2005 8.193 8.250 8.126 8.202 1,131,133 +0.02(+0.23%)
Aug 03, 2005 8.234 8.381 8.180 8.183 1,559,036 -0.07(-0.81%)
Aug 02, 2005 7.970 8.256 7.970 8.250 1,217,781 +0.25(+3.19%)
Aug 01, 2005 8.021 8.052 7.963 7.995 906,978 -0.02(-0.20%)
Jul 29, 2005 8.027 8.091 7.877 8.011 511,411 -0.03(-0.40%)
Jul 28, 2005 8.005 8.046 7.979 8.043 464,948 +0.04(+0.56%)
Jul 27, 2005 8.027 8.043 7.887 7.998 523,969 -0.03(-0.36%)
Jul 26, 2005 7.970 8.072 7.970 8.027 1,029,730 +0.04(+0.56%)
Jul 25, 2005 7.820 7.995 7.820 7.982 1,660,439 +0.18(+2.29%)
Jul 22, 2005 7.788 7.890 7.756 7.804 540,922 -0.01(-0.08%)
Jul 21, 2005 7.973 7.992 7.772 7.810 339,685 -0.11(-1.45%)
Jul 20, 2005 7.893 7.989 7.893 7.925 1,272,407 -0.01(-0.08%)
Jul 19, 2005 8.011 8.011 7.836 7.931 744,670 -0.05(-0.68%)
Jul 18, 2005 7.938 8.005 7.909 7.986 523,655 +0.05(+0.64%)
Jul 15, 2005 8.001 8.001 7.900 7.935 409,694 -0.07(-0.84%)
Jul 14, 2005 8.008 8.017 7.947 8.001 310,488 +0.01(+0.16%)
Jul 13, 2005 7.928 8.021 7.928 7.989 636,360 +0.05(+0.68%)
Jul 12, 2005 7.973 7.989 7.871 7.935 1,096,285 -0.02(-0.20%)
Jul 11, 2005 7.963 8.030 7.925 7.951 1,681,159 +0.03(+0.36%)
Jul 08, 2005 7.829 7.947 7.829 7.922 1,215,583 +0.08(+0.97%)
Jul 07, 2005 7.779 7.919 7.779 7.845 1,072,112 +0.07(+0.90%)
Jul 06, 2005 7.839 7.922 7.740 7.775 744,984 -0.09(-1.09%)
Jul 05, 2005 7.865 7.925 7.823 7.861 367,312 -0.01(-0.08%)
Jul 01, 2005 7.801 7.871 7.798 7.868 548,770 +0.09(+1.19%)
Jun 30, 2005 7.852 7.852 7.740 7.775 1,394,216 -0.05(-0.61%)
Jun 29, 2005 7.865 7.877 7.794 7.823 706,997 -0.04(-0.57%)
Jun 28, 2005 7.788 7.880 7.785 7.868 1,184,817 +0.08(+1.02%)
Jun 27, 2005 7.661 7.788 7.661 7.788 1,913,477 +0.09(+1.12%)
Jun 24, 2005 7.740 7.756 7.613 7.702 8,640,000 +0.09(+1.21%)
Jun 23, 2005 7.438 7.638 7.428 7.610 1,832,480 +0.17(+2.31%)
Jun 22, 2005 7.415 7.485 7.396 7.438 1,560,606 +0.04(+0.56%)
Jun 21, 2005 7.339 7.434 7.326 7.396 1,507,549 +0.06(+0.83%)
Jun 20, 2005 7.269 7.371 7.208 7.336 1,339,904 +0.03(+0.44%)
Jun 17, 2005 7.425 7.438 7.301 7.304 2,225,849 -0.13(-1.80%)
Jun 16, 2005 7.326 7.476 7.323 7.438 1,614,604 +0.11(+1.52%)
Jun 15, 2005 7.517 7.527 7.186 7.326 786,738 -0.10(-1.29%)
Jun 14, 2005 7.412 7.470 7.336 7.422 959,721 -0.03(-0.43%)
Jun 13, 2005 7.161 7.454 7.161 7.454 1,560,292 +0.26(+3.59%)
Jun 10, 2005 7.097 7.218 7.097 7.196 301,070 +0.07(+1.03%)
Jun 09, 2005 7.208 7.208 7.084 7.122 501,679 -0.06(-0.80%)
Jun 08, 2005 7.218 7.218 7.151 7.180 3,151,350 +0.01(+0.18%)
Jun 07, 2005 7.135 7.199 7.103 7.167 1,575,361 +0.06(+0.90%)
Jun 06, 2005 7.110 7.240 7.094 7.103 1,097,541 -0.04(-0.58%)
Jun 03, 2005 7.033 7.215 7.033 7.145 1,307,254 +0.09(+1.31%)
Jun 02, 2005 7.049 7.078 7.001 7.052 415,345 +0.03(+0.41%)
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.