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, 2007 5.351 5.415 5.329 5.332 94,810 -0.02(-0.42%)
Sep 27, 2007 5.281 5.396 5.281 5.354 145,983 +0.03(+0.54%)
Sep 26, 2007 5.351 5.396 5.243 5.326 156,971 -0.03(-0.48%)
Sep 25, 2007 5.310 5.437 5.272 5.351 153,831 -0.00(-0.06%)
Sep 24, 2007 5.294 5.444 5.259 5.354 142,843 -0.07(-1.29%)
Sep 21, 2007 5.431 5.476 5.374 5.425 61,846 +0.06(+1.19%)
Sep 20, 2007 5.495 5.539 5.339 5.361 93,554 -0.13(-2.43%)
Sep 19, 2007 5.667 5.734 5.466 5.495 94,496 -0.10(-1.71%)
Sep 18, 2007 5.415 5.593 5.323 5.590 77,229 +0.18(+3.24%)
Sep 17, 2007 5.476 5.491 5.377 5.415 87,589 -0.02(-0.35%)
Sep 14, 2007 5.425 5.507 5.425 5.434 40,184 -0.11(-1.90%)
Sep 13, 2007 5.415 5.571 5.370 5.539 97,322 +0.09(+1.70%)
Sep 12, 2007 5.616 5.616 5.370 5.447 83,822 -0.27(-4.79%)
Sep 11, 2007 5.753 5.813 5.695 5.721 15,069 +0.00(+0.00%)
Sep 10, 2007 5.641 5.810 5.622 5.721 53,684 +0.11(+1.99%)
Sep 07, 2007 5.574 5.734 5.495 5.609 49,916 -0.08(-1.45%)
Sep 06, 2007 5.654 5.759 5.625 5.692 49,916 +0.01(+0.17%)
Sep 05, 2007 5.702 5.711 5.574 5.683 33,905 +0.01(+0.22%)
Sep 04, 2007 5.702 5.781 5.574 5.670 83,194 +0.01(+0.11%)
Aug 31, 2007 5.514 5.992 5.514 5.663 60,904 +0.21(+3.92%)
Aug 30, 2007 5.539 5.552 5.431 5.450 68,753 -0.22(-3.82%)
Aug 29, 2007 5.622 5.692 5.431 5.667 111,763 +0.08(+1.37%)
Aug 28, 2007 5.603 5.635 5.415 5.590 85,706 -0.04(-0.79%)
Aug 27, 2007 5.641 5.702 5.450 5.635 90,101 -0.06(-1.01%)
Aug 24, 2007 5.670 5.692 5.542 5.692 28,568 +0.05(+0.96%)
Aug 23, 2007 5.609 5.660 5.437 5.638 71,892 +0.03(+0.51%)
Aug 22, 2007 5.440 5.638 5.361 5.609 99,833 +0.17(+3.10%)
Aug 21, 2007 5.412 5.491 5.307 5.440 104,228 -0.05(-0.93%)
Aug 20, 2007 5.319 5.491 5.170 5.491 139,076 +0.26(+4.93%)
Aug 17, 2007 5.367 5.415 4.975 5.233 227,294 -0.04(-0.73%)
Aug 16, 2007 5.960 5.960 5.182 5.272 206,573 -0.72(-12.01%)
Aug 15, 2007 6.371 6.376 5.972 5.992 94,496 -0.38(-5.90%)
Aug 14, 2007 6.160 6.657 6.160 6.367 178,946 +0.21(+3.36%)
Aug 13, 2007 6.179 6.189 6.148 6.160 62,474 -0.02(-0.31%)
Aug 10, 2007 6.211 6.291 6.179 6.179 113,019 -0.06(-0.92%)
Aug 09, 2007 6.195 6.402 6.195 6.237 140,332 +0.05(+0.88%)
Aug 08, 2007 6.084 6.211 6.084 6.183 68,439 +0.07(+1.15%)
Aug 07, 2007 5.979 6.113 5.979 6.113 83,822 +0.12(+2.07%)
Aug 06, 2007 6.135 6.135 5.988 5.988 118,042 -0.15(-2.39%)
Aug 03, 2007 6.135 6.167 6.135 6.135 26,999 -0.03(-0.52%)
Aug 02, 2007 6.211 6.215 6.167 6.167 253,979 -0.04(-0.72%)
Aug 01, 2007 6.371 6.374 6.211 6.211 96,066 -0.16(-2.55%)
Jul 31, 2007 6.371 6.374 6.371 6.374 71,892 +0.00(+0.05%)
Jul 30, 2007 6.371 6.374 6.371 6.371 156,971 +0.00(+0.00%)
Jul 27, 2007 6.371 6.374 6.371 6.371 73,462 +0.00(+0.00%)
Jul 26, 2007 6.371 6.371 6.371 6.371 107,368 +0.00(+0.00%)
Jul 25, 2007 6.371 6.374 6.371 6.371 93,868 +0.00(+0.00%)
Jul 24, 2007 6.371 6.374 6.371 6.371 30,138 +0.00(+0.00%)
Jul 23, 2007 6.374 6.374 6.371 6.371 104,228 +0.00(+0.00%)
Jul 20, 2007 6.387 6.387 6.371 6.371 30,138 +0.00(+0.00%)
Jul 19, 2007 6.374 6.374 6.371 6.371 13,185 +0.00(+0.00%)
Jul 18, 2007 6.374 6.374 6.371 6.371 34,847 -0.00(-0.05%)
Jul 17, 2007 6.371 6.374 6.371 6.374 39,556 +0.00(+0.05%)
Jul 16, 2007 6.371 6.374 6.371 6.371 61,532 +0.00(+0.00%)
Jul 13, 2007 6.383 6.387 6.371 6.371 33,277 -0.02(-0.25%)
Jul 12, 2007 6.374 6.387 6.371 6.387 41,126 +0.02(+0.25%)
Jul 11, 2007 6.383 6.387 6.371 6.371 67,497 -0.01(-0.20%)
Jul 10, 2007 6.374 6.393 6.371 6.383 43,951 -0.01(-0.15%)
Jul 09, 2007 6.374 6.434 6.371 6.393 37,045 +0.02(+0.35%)
Jul 06, 2007 6.371 6.387 6.371 6.371 73,148 +0.00(+0.00%)
Jul 05, 2007 6.371 6.390 6.371 6.371 32,022 +0.00(+0.00%)
Jul 03, 2007 6.393 6.393 6.371 6.371 9,732 +0.00(+0.00%)
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.