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, 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%)
Jul 02, 2012 4.689 4.821 4.689 4.821 91,890 +0.11(+2.35%)
Jun 29, 2012 4.718 4.751 4.710 4.710 150,711 +0.07(+1.41%)
Jun 28, 2012 4.632 4.652 4.607 4.644 108,906 -0.01(-0.26%)
Jun 27, 2012 4.628 4.661 4.595 4.656 97,307 +0.05(+1.07%)
Jun 26, 2012 4.558 4.632 4.558 4.607 151,832 +0.02(+0.45%)
Jun 25, 2012 4.615 4.619 4.570 4.587 98,634 -0.07(-1.41%)
Jun 22, 2012 4.615 4.661 4.607 4.652 87,434 +0.05(+0.98%)
Jun 21, 2012 4.656 4.656 4.599 4.607 190,154 -0.03(-0.62%)
Jun 20, 2012 4.628 4.636 4.599 4.636 118,419 +0.02(+0.53%)
Jun 19, 2012 4.537 4.611 4.550 4.611 93,590 +0.07(+1.63%)
Jun 18, 2012 4.533 4.560 4.517 4.537 229,892 -0.02(-0.45%)
Jun 15, 2012 4.554 4.570 4.521 4.558 178,932 +0.01(+0.18%)
Jun 14, 2012 4.504 4.550 4.504 4.550 177,695 +0.01(+0.18%)
Jun 13, 2012 4.550 4.566 4.525 4.541 176,604 -0.02(-0.52%)
Jun 12, 2012 4.618 4.618 4.549 4.565 134,673 -0.01(-0.18%)
Jun 11, 2012 4.589 4.594 4.561 4.573 167,462 +0.00(+0.00%)
Jun 08, 2012 4.516 4.634 4.508 4.573 85,888 +0.04(+0.90%)
Jun 07, 2012 4.504 4.581 4.504 4.532 183,494 +0.03(+0.63%)
Jun 06, 2012 4.435 4.510 4.435 4.504 112,813 +0.08(+1.84%)
Jun 05, 2012 4.374 4.447 4.374 4.423 153,123 +0.02(+0.37%)
Jun 04, 2012 4.496 4.512 4.382 4.406 235,121 -0.09(-1.99%)
Jun 01, 2012 4.520 4.549 4.496 4.496 69,442 -0.07(-1.60%)
May 31, 2012 4.577 4.577 4.537 4.569 105,764 -0.01(-0.27%)
May 30, 2012 4.598 4.606 4.557 4.581 94,099 -0.05(-1.14%)
May 29, 2012 4.610 4.650 4.610 4.634 116,851 +0.04(+0.98%)
May 25, 2012 4.634 4.635 4.569 4.589 122,973 -0.02(-0.44%)
May 24, 2012 4.577 4.610 4.549 4.610 131,834 +0.05(+1.16%)
May 23, 2012 4.557 4.573 4.516 4.557 266,625 -0.04(-0.97%)
May 22, 2012 4.508 4.602 4.508 4.602 136,061 +0.10(+2.17%)
May 21, 2012 4.532 4.565 4.496 4.504 183,524 +0.00(+0.00%)
May 18, 2012 4.756 4.756 4.488 4.504 427,997 -0.23(-4.90%)
May 17, 2012 4.834 4.834 4.736 4.736 216,500 -0.09(-1.94%)
May 16, 2012 4.846 4.866 4.801 4.830 137,909 +0.00(+0.00%)
May 15, 2012 4.842 4.858 4.801 4.830 114,644 -0.02(-0.34%)
May 14, 2012 4.870 4.903 4.830 4.846 215,896 -0.09(-1.89%)
May 11, 2012 4.891 4.984 4.891 4.939 130,900 +0.00(+0.08%)
May 10, 2012 4.952 4.960 4.911 4.935 77,961 +0.02(+0.41%)
May 09, 2012 4.895 4.923 4.886 4.915 136,061 -0.04(-0.80%)
May 08, 2012 4.902 4.959 4.890 4.955 132,217 +0.02(+0.33%)
May 07, 2012 4.894 4.959 4.890 4.938 111,475 +0.01(+0.25%)
May 04, 2012 4.918 5.015 4.910 4.926 142,575 -0.01(-0.16%)
May 03, 2012 4.971 4.971 4.934 4.934 75,356 -0.04(-0.81%)
May 02, 2012 4.918 4.975 4.918 4.975 109,147 +0.03(+0.65%)
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.