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 (%)
Nov 29, 2013 5.647 5.670 5.628 5.628 47,991 -0.00(-0.08%)
Nov 27, 2013 5.605 5.638 5.592 5.633 78,742 +0.03(+0.49%)
Nov 26, 2013 5.578 5.633 5.578 5.605 70,963 +0.00(+0.00%)
Nov 25, 2013 5.656 5.688 5.592 5.605 86,753 -0.02(-0.41%)
Nov 22, 2013 5.651 5.651 5.592 5.628 147,290 +0.00(+0.00%)
Nov 21, 2013 5.619 5.656 5.596 5.628 98,176 +0.05(+0.82%)
Nov 20, 2013 5.615 5.638 5.562 5.582 90,310 -0.03(-0.57%)
Nov 19, 2013 5.638 5.647 5.596 5.615 74,922 -0.00(-0.08%)
Nov 18, 2013 5.624 5.647 5.596 5.619 109,900 +0.00(+0.00%)
Nov 15, 2013 5.578 5.619 5.578 5.619 206,133 +0.03(+0.49%)
Nov 14, 2013 5.569 5.601 5.563 5.592 106,559 -0.02(-0.36%)
Nov 12, 2013 5.635 5.649 5.594 5.612 100,171 -0.04(-0.65%)
Nov 11, 2013 5.667 5.667 5.617 5.649 102,107 +0.00(+0.08%)
Nov 08, 2013 5.640 5.653 5.617 5.644 102,668 -0.02(-0.40%)
Nov 07, 2013 5.672 5.676 5.640 5.667 146,685 -0.01(-0.24%)
Nov 06, 2013 5.685 5.695 5.658 5.681 92,550 +0.01(+0.16%)
Nov 05, 2013 5.667 5.685 5.658 5.672 79,887 -0.02(-0.40%)
Nov 04, 2013 5.708 5.708 5.676 5.695 84,207 +0.01(+0.16%)
Nov 01, 2013 5.658 5.695 5.658 5.685 57,815 +0.03(+0.48%)
Oct 31, 2013 5.695 5.708 5.658 5.658 73,744 -0.03(-0.56%)
Oct 30, 2013 5.717 5.722 5.667 5.690 148,777 -0.02(-0.32%)
Oct 29, 2013 5.667 5.708 5.667 5.708 59,377 +0.06(+1.05%)
Oct 28, 2013 5.653 5.667 5.640 5.649 74,193 +0.00(+0.00%)
Oct 25, 2013 5.685 5.695 5.617 5.649 114,232 -0.02(-0.32%)
Oct 24, 2013 5.653 5.685 5.631 5.667 100,578 +0.03(+0.57%)
Oct 23, 2013 5.585 5.653 5.571 5.635 133,073 +0.04(+0.65%)
Oct 22, 2013 5.535 5.603 5.535 5.599 132,679 +0.07(+1.32%)
Oct 21, 2013 5.567 5.567 5.526 5.526 71,327 -0.01(-0.25%)
Oct 18, 2013 5.526 5.544 5.503 5.539 53,565 +0.02(+0.41%)
Oct 17, 2013 5.416 5.516 5.416 5.516 101,746 +0.06(+1.17%)
Oct 16, 2013 5.430 5.457 5.410 5.452 79,203 +0.05(+0.93%)
Oct 15, 2013 5.393 5.430 5.375 5.402 116,214 -0.02(-0.42%)
Oct 14, 2013 5.411 5.439 5.366 5.425 79,473 +0.01(+0.25%)
Oct 11, 2013 5.466 5.480 5.384 5.411 231,970 -0.04(-0.75%)
Oct 10, 2013 5.448 5.462 5.412 5.452 73,882 +0.06(+1.19%)
Oct 09, 2013 5.384 5.407 5.347 5.389 121,612 +0.04(+0.81%)
Oct 08, 2013 5.386 5.386 5.327 5.345 80,524 -0.01(-0.25%)
Oct 07, 2013 5.395 5.411 5.354 5.359 102,975 -0.05(-1.01%)
Oct 04, 2013 5.368 5.436 5.368 5.413 90,646 +0.02(+0.42%)
Oct 03, 2013 5.427 5.436 5.377 5.391 106,230 -0.04(-0.67%)
Oct 02, 2013 5.436 5.436 5.400 5.427 123,400 -0.01(-0.17%)
Oct 01, 2013 5.427 5.450 5.386 5.436 134,100 +0.02(+0.42%)
Sep 27, 2013 5.436 5.436 5.382 5.413 150,076 -0.01(-0.25%)
Sep 26, 2013 5.431 5.459 5.404 5.427 95,182 +0.03(+0.50%)
Sep 25, 2013 5.427 5.436 5.395 5.400 122,155 -0.01(-0.25%)
Sep 24, 2013 5.368 5.427 5.368 5.413 81,181 +0.01(+0.25%)
Sep 23, 2013 5.377 5.413 5.359 5.400 59,845 +0.02(+0.42%)
Sep 20, 2013 5.400 5.418 5.377 5.377 133,408 -0.03(-0.59%)
Sep 19, 2013 5.404 5.413 5.377 5.409 122,093 +0.03(+0.51%)
Sep 18, 2013 5.286 5.391 5.286 5.381 122,199 +0.09(+1.63%)
Sep 17, 2013 5.332 5.332 5.295 5.295 85,884 -0.03(-0.51%)
Sep 16, 2013 5.350 5.363 5.300 5.322 123,532 +0.00(+0.00%)
Sep 13, 2013 5.313 5.322 5.304 5.322 88,207 +0.01(+0.26%)
Sep 12, 2013 5.291 5.322 5.286 5.309 98,437 +0.02(+0.43%)
Sep 11, 2013 5.263 5.300 5.263 5.286 62,190 +0.00(+0.04%)
Sep 10, 2013 5.257 5.320 5.257 5.284 90,753 +0.04(+0.69%)
Sep 09, 2013 5.194 5.248 5.194 5.248 83,077 +0.05(+0.87%)
Sep 06, 2013 5.234 5.243 5.198 5.203 152,677 -0.04(-0.69%)
Sep 05, 2013 5.207 5.239 5.207 5.239 69,658 +0.02(+0.43%)
Sep 04, 2013 5.167 5.221 5.167 5.216 64,623 +0.04(+0.70%)
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.