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 (%)
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%)
Sep 01, 2005 8.132 8.170 8.075 8.103 591,466 -0.02(-0.24%)
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%)
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.