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 28, 2012 4.734 4.751 4.721 4.738 141,762 -0.02(-0.44%)
Sep 27, 2012 4.759 4.793 4.755 4.759 170,124 -0.01(-0.18%)
Sep 26, 2012 4.818 4.818 4.751 4.768 182,633 -0.04(-0.79%)
Sep 25, 2012 4.843 4.856 4.793 4.805 120,092 -0.01(-0.17%)
Sep 24, 2012 4.801 4.835 4.783 4.814 157,715 +0.01(+0.18%)
Sep 21, 2012 4.797 4.814 4.776 4.805 218,751 +0.01(+0.26%)
Sep 20, 2012 4.801 4.814 4.713 4.793 329,298 -0.02(-0.44%)
Sep 19, 2012 4.814 4.839 4.810 4.814 91,316 -0.01(-0.17%)
Sep 18, 2012 4.784 4.856 4.780 4.822 141,477 +0.01(+0.26%)
Sep 17, 2012 4.818 4.835 4.805 4.810 289,593 -0.03(-0.69%)
Sep 14, 2012 4.835 4.885 4.835 4.843 239,144 -0.00(-0.09%)
Sep 13, 2012 4.801 4.864 4.789 4.848 260,573 +0.05(+0.96%)
Sep 12, 2012 4.789 4.814 4.789 4.801 156,536 +0.01(+0.22%)
Sep 11, 2012 4.753 4.803 4.753 4.791 169,216 +0.03(+0.61%)
Sep 10, 2012 4.782 4.795 4.762 4.762 235,827 -0.04(-0.78%)
Sep 07, 2012 4.774 4.820 4.770 4.799 228,525 -0.01(-0.26%)
Sep 06, 2012 4.728 4.820 4.728 4.812 278,089 +0.06(+1.23%)
Sep 05, 2012 4.741 4.762 4.578 4.753 720,337 -0.01(-0.26%)
Sep 04, 2012 5.004 5.004 4.686 4.766 1,772,910 -0.32(-6.24%)
Aug 31, 2012 5.137 5.137 5.041 5.083 128,053 -0.00(-0.08%)
Aug 30, 2012 5.117 5.137 5.071 5.087 157,128 -0.06(-1.22%)
Aug 29, 2012 5.117 5.150 5.117 5.150 116,189 -0.01(-0.16%)
Aug 27, 2012 5.112 5.175 5.112 5.158 276,684 +0.05(+0.98%)
Aug 24, 2012 5.083 5.121 5.066 5.108 107,752 +0.01(+0.25%)
Aug 23, 2012 4.970 5.104 4.970 5.096 252,129 +0.10(+2.01%)
Aug 22, 2012 4.983 5.033 4.970 4.995 132,738 -0.03(-0.58%)
Aug 21, 2012 5.054 5.096 5.000 5.025 196,433 -0.05(-0.99%)
Aug 20, 2012 5.079 5.104 5.058 5.075 104,132 -0.00(-0.08%)
Aug 17, 2012 5.083 5.108 5.071 5.079 78,349 +0.01(+0.16%)
Aug 16, 2012 5.058 5.071 5.025 5.071 110,688 +0.04(+0.82%)
Aug 15, 2012 5.104 5.104 5.021 5.029 143,136 -0.06(-1.12%)
Aug 14, 2012 5.124 5.124 5.061 5.086 117,109 -0.00(-0.08%)
Aug 13, 2012 5.086 5.136 5.086 5.090 91,769 +0.01(+0.24%)
Aug 10, 2012 5.153 5.153 5.037 5.078 140,545 -0.05(-0.97%)
Aug 09, 2012 5.074 5.128 5.066 5.128 109,089 +0.06(+1.23%)
Aug 08, 2012 5.078 5.078 5.016 5.066 67,760 +0.02(+0.33%)
Aug 07, 2012 5.037 5.057 5.016 5.049 167,709 +0.02(+0.41%)
Aug 06, 2012 5.012 5.043 5.008 5.028 112,380 +0.01(+0.16%)
Aug 03, 2012 5.020 5.041 5.012 5.020 88,927 +0.02(+0.37%)
Aug 02, 2012 5.008 5.016 4.974 5.001 101,416 -0.04(-0.70%)
Aug 01, 2012 4.999 5.037 5.037 5.037 132,544 +0.06(+1.25%)
Jul 31, 2012 4.987 4.999 4.954 4.974 63,714 -0.01(-0.25%)
Jul 30, 2012 4.979 4.987 4.954 4.987 115,610 +0.02(+0.42%)
Jul 27, 2012 4.983 4.987 4.941 4.966 113,309 +0.02(+0.33%)
Jul 26, 2012 4.974 4.979 4.912 4.950 105,808 +0.03(+0.67%)
Jul 25, 2012 4.892 4.916 4.854 4.916 94,050 +0.04(+0.76%)
Jul 24, 2012 4.912 4.912 4.846 4.879 116,467 -0.01(-0.25%)
Jul 23, 2012 4.871 4.900 4.838 4.892 161,823 -0.01(-0.25%)
Jul 20, 2012 4.908 4.912 4.887 4.904 96,124 -0.02(-0.34%)
Jul 19, 2012 4.958 4.958 4.892 4.921 130,285 +0.01(+0.17%)
Jul 18, 2012 4.916 4.925 4.875 4.912 129,053 +0.01(+0.25%)
Jul 17, 2012 4.916 4.916 4.851 4.900 134,152 +0.01(+0.25%)
Jul 16, 2012 4.871 4.896 4.863 4.887 98,903 -0.01(-0.25%)
Jul 13, 2012 4.896 4.908 4.871 4.900 153,223 -0.01(-0.25%)
Jul 12, 2012 4.771 4.987 4.763 4.912 239,642 +0.12(+2.42%)
Jul 11, 2012 4.904 4.908 4.780 4.796 134,070 -0.08(-1.68%)
Jul 10, 2012 4.907 4.927 4.862 4.878 141,260 -0.02(-0.50%)
Jul 09, 2012 4.829 4.960 4.829 4.903 225,881 +0.05(+1.10%)
Jul 06, 2012 4.817 4.874 4.759 4.849 78,503 -0.01(-0.25%)
Jul 05, 2012 4.829 4.911 4.825 4.862 206,289 -0.02(-0.34%)
Jul 03, 2012 4.796 4.882 4.796 4.878 69,224 +0.06(+1.19%)
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.