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 29, 2016 5.844 5.861 5.798 5.827 162,173 -0.01(-0.10%)
Jul 28, 2016 5.867 5.867 5.810 5.833 107,742 -0.01(-0.20%)
Jul 27, 2016 5.850 5.861 5.833 5.844 56,132 +0.02(+0.39%)
Jul 26, 2016 5.781 5.884 5.775 5.821 208,023 +0.05(+0.80%)
Jul 25, 2016 5.781 5.792 5.735 5.775 95,640 +0.00(+0.00%)
Jul 22, 2016 5.787 5.798 5.753 5.775 41,825 -0.02(-0.30%)
Jul 21, 2016 5.729 5.804 5.718 5.792 313,338 +0.07(+1.31%)
Jul 20, 2016 5.701 5.741 5.694 5.718 94,449 +0.04(+0.71%)
Jul 19, 2016 5.678 5.689 5.643 5.678 128,702 -0.03(-0.50%)
Jul 18, 2016 5.678 5.724 5.678 5.706 91,153 +0.03(+0.51%)
Jul 15, 2016 5.695 5.695 5.655 5.678 76,277 -0.03(-0.50%)
Jul 14, 2016 5.701 5.746 5.672 5.706 87,763 +0.04(+0.71%)
Jul 13, 2016 5.712 5.712 5.639 5.666 145,151 -0.00(-0.05%)
Jul 12, 2016 5.686 5.715 5.652 5.669 92,572 +0.04(+0.71%)
Jul 11, 2016 5.623 5.635 5.595 5.629 126,524 +0.03(+0.61%)
Jul 08, 2016 5.561 5.618 5.515 5.595 130,161 +0.08(+1.45%)
Jul 07, 2016 5.487 5.515 5.486 5.515 113,846 +0.03(+0.62%)
Jul 06, 2016 5.418 5.504 5.390 5.481 112,844 +0.02(+0.42%)
Jul 05, 2016 5.458 5.464 5.413 5.458 95,631 -0.03(-0.52%)
Jul 01, 2016 5.492 5.487 5.487 5.487 109,697 +0.00(+0.00%)
Jun 30, 2016 5.464 5.487 5.424 5.487 94,712 +0.04(+0.73%)
Jun 29, 2016 5.396 5.447 5.378 5.447 120,644 +0.09(+1.70%)
Jun 28, 2016 5.333 5.384 5.276 5.356 173,048 +0.11(+2.17%)
Jun 27, 2016 5.367 5.367 5.219 5.242 194,573 -0.20(-3.66%)
Jun 24, 2016 5.356 5.470 5.321 5.441 328,013 -0.16(-2.85%)
Jun 23, 2016 5.538 5.606 5.521 5.601 221,090 +0.14(+2.50%)
Jun 22, 2016 5.481 5.521 5.452 5.464 65,292 -0.02(-0.42%)
Jun 21, 2016 5.452 5.509 5.452 5.487 99,435 +0.00(+0.00%)
Jun 20, 2016 5.441 5.527 5.441 5.487 124,249 +0.08(+1.48%)
Jun 17, 2016 5.435 5.435 5.367 5.407 94,389 -0.01(-0.11%)
Jun 16, 2016 5.321 5.413 5.310 5.413 153,413 +0.05(+0.96%)
Jun 15, 2016 5.407 5.424 5.361 5.361 107,015 -0.02(-0.32%)
Jun 14, 2016 5.390 5.407 5.339 5.378 117,875 -0.03(-0.63%)
Jun 13, 2016 5.470 5.475 5.401 5.413 163,554 -0.05(-0.84%)
Jun 10, 2016 5.487 5.497 5.441 5.458 139,644 -0.07(-1.24%)
Jun 09, 2016 5.527 5.544 5.504 5.527 87,363 -0.03(-0.51%)
Jun 08, 2016 5.527 5.561 5.515 5.555 111,556 +0.04(+0.78%)
Jun 07, 2016 5.484 5.512 5.473 5.512 130,499 +0.05(+0.83%)
Jun 06, 2016 5.473 5.507 5.456 5.467 138,788 +0.01(+0.21%)
Jun 03, 2016 5.428 5.461 5.411 5.456 67,181 +0.02(+0.31%)
Jun 02, 2016 5.388 5.444 5.388 5.439 74,474 +0.01(+0.21%)
Jun 01, 2016 5.354 5.456 5.343 5.428 168,119 +0.03(+0.58%)
May 31, 2016 5.416 5.422 5.377 5.396 142,925 +0.00(+0.05%)
May 27, 2016 5.399 5.394 5.394 5.394 71,635 +0.02(+0.32%)
May 26, 2016 5.382 5.405 5.365 5.377 125,269 +0.01(+0.21%)
May 25, 2016 5.365 5.388 5.360 5.365 86,453 +0.02(+0.32%)
May 24, 2016 5.303 5.371 5.303 5.348 66,252 +0.07(+1.28%)
May 23, 2016 5.292 5.360 5.269 5.281 96,599 -0.02(-0.32%)
May 20, 2016 5.292 5.303 5.281 5.297 58,714 +0.05(+0.86%)
May 19, 2016 5.286 5.292 5.249 5.252 132,425 -0.04(-0.75%)
May 18, 2016 5.303 5.331 5.264 5.292 106,127 -0.01(-0.11%)
May 17, 2016 5.354 5.360 5.292 5.297 88,213 -0.06(-1.16%)
May 16, 2016 5.354 5.371 5.326 5.360 181,942 +0.02(+0.32%)
May 13, 2016 5.331 5.343 5.303 5.343 346,070 +0.01(+0.11%)
May 12, 2016 5.360 5.360 5.314 5.337 93,651 +0.00(+0.00%)
May 11, 2016 5.354 5.354 5.314 5.337 176,470 -0.04(-0.79%)
May 10, 2016 5.278 5.379 5.262 5.379 179,725 +0.13(+2.46%)
May 09, 2016 5.211 5.256 5.200 5.250 174,174 +0.04(+0.86%)
May 06, 2016 5.194 5.228 5.189 5.206 86,488 +0.00(+0.00%)
May 05, 2016 5.234 5.239 5.200 5.206 97,931 -0.01(-0.21%)
May 04, 2016 5.217 5.234 5.200 5.217 53,449 -0.02(-0.43%)
May 03, 2016 5.295 5.295 5.228 5.239 104,461 -0.07(-1.37%)
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.