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:

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 4.759 4.763 4.734 4.751 114,533 +0.01(+0.17%)
Jan 30, 2012 4.684 4.743 4.684 4.743 99,649 +0.02(+0.42%)
Jan 27, 2012 4.735 4.759 4.676 4.724 229,280 -0.06(-1.15%)
Jan 26, 2012 4.653 4.779 4.653 4.779 203,172 +0.13(+2.88%)
Jan 25, 2012 4.570 4.645 4.570 4.645 109,833 +0.07(+1.64%)
Jan 24, 2012 4.613 4.625 4.566 4.570 128,444 -0.05(-1.11%)
Jan 23, 2012 4.562 4.637 4.562 4.621 152,596 +0.05(+1.12%)
Jan 20, 2012 4.590 4.613 4.562 4.570 129,575 -0.01(-0.17%)
Jan 19, 2012 4.566 4.595 4.550 4.578 127,951 +0.03(+0.61%)
Jan 18, 2012 4.499 4.550 4.491 4.550 77,187 +0.03(+0.70%)
Jan 17, 2012 4.531 4.554 4.511 4.519 127,138 -0.01(-0.17%)
Jan 13, 2012 4.515 4.535 4.499 4.527 140,864 -0.04(-0.78%)
Jan 12, 2012 4.562 4.574 4.507 4.562 96,928 -0.01(-0.17%)
Jan 11, 2012 4.558 4.580 4.547 4.570 61,993 -0.01(-0.12%)
Jan 10, 2012 4.499 4.597 4.487 4.575 253,878 +0.07(+1.61%)
Jan 09, 2012 4.390 4.503 4.370 4.503 200,897 +0.14(+3.31%)
Jan 06, 2012 4.288 4.359 4.288 4.359 124,528 +0.07(+1.64%)
Jan 05, 2012 4.253 4.288 4.253 4.288 125,356 +0.02(+0.37%)
Jan 04, 2012 4.277 4.277 4.214 4.272 105,922 +0.07(+1.67%)
Dec 30, 2011 4.214 4.214 4.175 4.202 178,962 +0.01(+0.19%)
Dec 29, 2011 4.183 4.218 4.148 4.195 158,936 -0.01(-0.19%)
Dec 28, 2011 4.222 4.226 4.168 4.202 138,467 -0.02(-0.37%)
Dec 27, 2011 4.222 4.245 4.199 4.218 159,216 +0.01(+0.19%)
Dec 23, 2011 4.230 4.234 4.202 4.210 75,182 +0.02(+0.37%)
Dec 21, 2011 4.132 4.195 4.113 4.195 196,351 +0.04(+0.84%)
Dec 20, 2011 4.136 4.167 4.097 4.160 137,821 +0.09(+2.11%)
Dec 19, 2011 4.156 4.156 4.066 4.074 131,284 -0.05(-1.32%)
Dec 16, 2011 4.132 4.163 4.097 4.128 114,108 +0.01(+0.21%)
Dec 15, 2011 4.175 4.187 4.097 4.120 195,451 -0.01(-0.30%)
Dec 14, 2011 4.206 4.206 4.125 4.132 112,739 -0.07(-1.56%)
Dec 13, 2011 4.228 4.248 4.186 4.198 169,444 -0.01(-0.18%)
Dec 12, 2011 4.198 4.205 4.155 4.205 141,745 -0.01(-0.27%)
Dec 09, 2011 4.194 4.236 4.167 4.217 81,675 +0.05(+1.30%)
Dec 08, 2011 4.205 4.236 4.159 4.163 93,111 -0.07(-1.73%)
Dec 07, 2011 4.217 4.267 4.198 4.236 103,736 -0.02(-0.45%)
Dec 06, 2011 4.267 4.271 4.213 4.256 109,413 +0.00(+0.00%)
Dec 05, 2011 4.256 4.298 4.240 4.256 102,701 +0.03(+0.73%)
Dec 02, 2011 4.263 4.286 4.225 4.225 65,226 -0.03(-0.73%)
Dec 01, 2011 4.221 4.263 4.186 4.256 120,822 +0.03(+0.82%)
Nov 30, 2011 4.209 4.221 4.178 4.221 102,528 +0.12(+2.82%)
Nov 29, 2011 4.124 4.132 4.078 4.105 144,550 -0.01(-0.19%)
Nov 28, 2011 4.132 4.155 4.085 4.113 157,206 +0.08(+1.92%)
Nov 25, 2011 4.008 4.055 4.000 4.035 83,885 +0.03(+0.87%)
Nov 23, 2011 4.070 4.078 4.000 4.000 172,047 -0.08(-1.99%)
Nov 22, 2011 4.031 4.120 4.031 4.082 151,812 +0.00(+0.00%)
Nov 21, 2011 4.085 4.120 4.070 4.082 159,242 -0.10(-2.40%)
Nov 18, 2011 4.201 4.232 4.171 4.182 122,866 -0.03(-0.73%)
Nov 17, 2011 4.275 4.294 4.182 4.213 171,219 -0.08(-1.89%)
Nov 16, 2011 4.298 4.306 4.256 4.294 105,289 -0.01(-0.18%)
Nov 15, 2011 4.306 4.324 4.271 4.302 148,725 +0.02(+0.36%)
Nov 14, 2011 4.333 4.337 4.275 4.286 129,922 -0.02(-0.36%)
Nov 11, 2011 4.329 4.352 4.294 4.302 82,482 +0.03(+0.82%)
Nov 10, 2011 4.314 4.321 4.263 4.267 114,727 +0.01(+0.27%)
Nov 09, 2011 4.294 4.329 4.256 4.256 194,470 -0.12(-2.74%)
Nov 08, 2011 4.383 4.422 4.317 4.375 157,186 +0.00(+0.02%)
Nov 07, 2011 4.294 4.374 4.294 4.374 177,171 +0.06(+1.42%)
Nov 04, 2011 4.271 4.332 4.271 4.313 103,598 -0.03(-0.79%)
Nov 03, 2011 4.344 4.371 4.290 4.348 114,275 -0.00(-0.09%)
Nov 02, 2011 4.317 4.382 4.271 4.351 158,612 +0.05(+1.16%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.