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 (%)
Jul 31, 2013 5.344 5.371 5.331 5.353 90,245 +0.03(+0.59%)
Jul 30, 2013 5.331 5.374 5.322 5.322 90,460 -0.01(-0.17%)
Jul 29, 2013 5.318 5.358 5.318 5.331 101,480 -0.01(-0.25%)
Jul 26, 2013 5.380 5.380 5.340 5.344 104,290 -0.05(-0.91%)
Jul 25, 2013 5.331 5.398 5.309 5.394 152,990 +0.03(+0.50%)
Jul 24, 2013 5.371 5.376 5.344 5.367 149,872 +0.01(+0.25%)
Jul 23, 2013 5.286 5.376 5.286 5.353 135,847 +0.07(+1.36%)
Jul 22, 2013 5.318 5.322 5.268 5.282 129,021 -0.00(-0.06%)
Jul 19, 2013 5.286 5.295 5.268 5.285 73,899 -0.03(-0.62%)
Jul 18, 2013 5.246 5.326 5.246 5.318 201,039 +0.08(+1.54%)
Jul 17, 2013 5.232 5.250 5.228 5.237 101,804 -0.00(-0.09%)
Jul 16, 2013 5.286 5.286 5.215 5.241 141,354 -0.04(-0.76%)
Jul 15, 2013 5.264 5.295 5.241 5.282 104,793 +0.01(+0.26%)
Jul 12, 2013 5.259 5.286 5.246 5.268 117,829 +0.00(+0.09%)
Jul 11, 2013 5.197 5.268 5.192 5.264 174,089 +0.12(+2.35%)
Jul 10, 2013 5.165 5.206 5.143 5.143 108,983 -0.05(-0.91%)
Jul 09, 2013 5.185 5.194 5.168 5.190 157,266 -0.01(-0.17%)
Jul 08, 2013 5.208 5.217 5.185 5.199 79,578 +0.02(+0.34%)
Jul 05, 2013 5.172 5.199 5.154 5.181 120,122 +0.02(+0.35%)
Jul 03, 2013 5.190 5.190 5.132 5.163 78,653 -0.03(-0.51%)
Jul 02, 2013 5.221 5.221 5.172 5.190 82,090 -0.04(-0.68%)
Jul 01, 2013 5.181 5.239 5.168 5.226 147,028 +0.05(+0.95%)
Jun 28, 2013 5.145 5.177 5.110 5.177 108,039 +0.12(+2.38%)
Jun 26, 2013 4.990 5.065 4.990 5.056 130,528 +0.08(+1.70%)
Jun 25, 2013 4.918 4.981 4.918 4.972 86,599 +0.06(+1.18%)
Jun 24, 2013 4.972 4.981 4.861 4.914 169,952 -0.09(-1.78%)
Jun 21, 2013 5.052 5.056 4.999 5.003 235,860 -0.02(-0.35%)
Jun 20, 2013 5.145 5.190 4.990 5.021 546,665 -0.24(-4.65%)
Jun 19, 2013 5.355 5.355 5.266 5.266 356,412 -0.08(-1.42%)
Jun 18, 2013 5.310 5.341 5.293 5.341 256,017 +0.02(+0.33%)
Jun 17, 2013 5.368 5.377 5.319 5.324 119,373 +0.01(+0.26%)
Jun 14, 2013 5.319 5.355 5.300 5.310 75,184 -0.03(-0.58%)
Jun 13, 2013 5.283 5.341 5.283 5.341 102,852 +0.03(+0.65%)
Jun 12, 2013 5.435 5.444 5.292 5.307 146,223 -0.13(-2.40%)
Jun 11, 2013 5.410 5.468 5.366 5.437 168,362 -0.04(-0.65%)
Jun 10, 2013 5.490 5.530 5.459 5.472 144,673 -0.06(-1.12%)
Jun 07, 2013 5.397 5.570 5.393 5.534 344,189 +0.14(+2.54%)
Jun 06, 2013 5.282 5.397 5.282 5.397 216,216 +0.08(+1.58%)
Jun 05, 2013 5.388 5.391 5.300 5.313 232,161 -0.11(-1.96%)
Jun 04, 2013 5.388 5.419 5.367 5.419 116,587 +0.00(+0.08%)
Jun 03, 2013 5.441 5.455 5.362 5.415 280,680 -0.06(-1.05%)
May 31, 2013 5.499 5.512 5.468 5.472 123,933 -0.06(-1.12%)
May 30, 2013 5.450 5.539 5.450 5.534 135,276 +0.06(+1.05%)
May 29, 2013 5.530 5.565 5.428 5.477 285,788 -0.11(-2.03%)
May 28, 2013 5.640 5.667 5.583 5.590 103,616 -0.03(-0.50%)
May 24, 2013 5.605 5.627 5.583 5.618 102,701 -0.02(-0.39%)
May 23, 2013 5.565 5.640 5.530 5.640 123,160 +0.03(+0.55%)
May 22, 2013 5.627 5.694 5.609 5.609 150,681 -0.03(-0.55%)
May 21, 2013 5.601 5.658 5.601 5.640 133,579 +0.04(+0.71%)
May 20, 2013 5.649 5.658 5.596 5.601 163,340 -0.07(-1.17%)
May 17, 2013 5.680 5.698 5.663 5.667 130,577 -0.02(-0.30%)
May 16, 2013 5.680 5.698 5.680 5.684 134,523 -0.01(-0.17%)
May 15, 2013 5.680 5.707 5.676 5.694 183,695 +0.03(+0.59%)
May 13, 2013 5.656 5.664 5.638 5.660 222,809 +0.00(+0.08%)
May 10, 2013 5.616 5.656 5.608 5.656 111,254 +0.05(+0.94%)
May 09, 2013 5.621 5.638 5.599 5.603 136,915 -0.00(-0.08%)
May 08, 2013 5.594 5.630 5.590 5.608 166,757 +0.01(+0.24%)
May 07, 2013 5.608 5.608 5.581 5.594 181,145 -0.01(-0.24%)
May 06, 2013 5.608 5.612 5.581 5.608 142,961 +0.00(+0.08%)
May 03, 2013 5.577 5.630 5.599 5.603 194,594 +0.00(+0.08%)
May 02, 2013 5.555 5.599 5.555 5.599 110,931 +0.04(+0.79%)
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.