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 (%)
Oct 30, 2015 5.362 5.362 5.336 5.362 121,781 +0.02(+0.40%)
Oct 29, 2015 5.346 5.362 5.314 5.341 89,190 -0.03(-0.50%)
Oct 28, 2015 5.330 5.410 5.320 5.368 158,795 +0.03(+0.60%)
Oct 27, 2015 5.357 5.357 5.330 5.336 120,797 -0.04(-0.70%)
Oct 26, 2015 5.400 5.408 5.368 5.373 138,809 -0.04(-0.69%)
Oct 23, 2015 5.405 5.426 5.394 5.410 137,963 +0.03(+0.60%)
Oct 22, 2015 5.309 5.378 5.309 5.378 149,788 +0.10(+1.82%)
Oct 21, 2015 5.314 5.320 5.282 5.282 181,481 -0.01(-0.20%)
Oct 20, 2015 5.271 5.298 5.271 5.293 89,494 +0.01(+0.10%)
Oct 19, 2015 5.229 5.288 5.229 5.288 183,608 +0.04(+0.71%)
Oct 16, 2015 5.197 5.255 5.186 5.250 206,916 +0.05(+0.92%)
Oct 15, 2015 5.202 5.213 5.175 5.202 355,112 +0.02(+0.41%)
Oct 14, 2015 5.218 5.223 5.175 5.181 137,723 -0.02(-0.46%)
Oct 13, 2015 5.226 5.263 5.205 5.205 246,280 -0.05(-0.91%)
Oct 12, 2015 5.200 5.274 5.194 5.252 175,057 +0.05(+0.92%)
Oct 09, 2015 5.184 5.205 5.162 5.205 130,997 +0.04(+0.82%)
Oct 08, 2015 5.088 5.162 5.083 5.162 107,546 +0.06(+1.14%)
Oct 07, 2015 5.041 5.104 5.025 5.104 154,509 +0.10(+1.90%)
Oct 06, 2015 4.951 5.009 4.951 5.009 142,371 +0.04(+0.75%)
Oct 05, 2015 4.924 4.972 4.924 4.972 99,246 +0.08(+1.62%)
Oct 02, 2015 4.834 4.908 4.781 4.892 134,620 +0.01(+0.22%)
Oct 01, 2015 4.877 4.903 4.845 4.882 134,378 -0.02(-0.43%)
Sep 30, 2015 4.882 4.924 4.871 4.903 99,657 +0.05(+0.98%)
Sep 29, 2015 4.898 4.925 4.850 4.855 109,542 -0.07(-1.40%)
Sep 28, 2015 5.025 5.025 4.898 4.924 139,727 -0.11(-2.21%)
Sep 25, 2015 5.062 5.072 4.993 5.035 128,606 +0.02(+0.34%)
Sep 24, 2015 4.998 5.030 4.972 5.018 42,779 -0.01(-0.13%)
Sep 23, 2015 5.072 5.094 5.019 5.025 106,115 -0.03(-0.63%)
Sep 22, 2015 5.088 5.107 5.046 5.057 89,039 -0.08(-1.65%)
Sep 21, 2015 5.173 5.205 5.141 5.141 102,326 -0.03(-0.61%)
Sep 18, 2015 5.125 5.178 5.115 5.173 172,139 -0.02(-0.31%)
Sep 17, 2015 5.141 5.215 5.133 5.189 159,370 +0.01(+0.20%)
Sep 16, 2015 5.125 5.184 5.120 5.178 114,785 +0.06(+1.14%)
Sep 15, 2015 5.099 5.141 5.099 5.120 152,873 +0.02(+0.42%)
Sep 14, 2015 5.141 5.141 5.088 5.099 75,445 -0.05(-1.03%)
Sep 11, 2015 5.152 5.157 5.128 5.152 100,826 +0.00(+0.00%)
Sep 10, 2015 5.147 5.194 5.141 5.152 85,119 -0.01(-0.21%)
Sep 09, 2015 5.226 5.242 5.141 5.162 330,166 -0.00(-0.05%)
Sep 08, 2015 5.165 5.249 5.149 5.165 98,349 +0.06(+1.13%)
Sep 04, 2015 5.207 5.107 5.107 5.107 112,476 -0.10(-1.92%)
Sep 03, 2015 5.197 5.239 5.191 5.207 103,920 +0.00(+0.00%)
Sep 02, 2015 5.223 5.223 5.171 5.207 177,140 +0.06(+1.23%)
Sep 01, 2015 5.144 5.165 5.113 5.144 170,334 -0.11(-2.10%)
Aug 31, 2015 5.233 5.254 5.193 5.254 106,767 +0.01(+0.10%)
Aug 28, 2015 5.202 5.270 5.193 5.249 117,167 +0.04(+0.71%)
Aug 27, 2015 5.165 5.233 5.165 5.212 162,891 +0.09(+1.74%)
Aug 26, 2015 5.107 5.128 5.050 5.123 167,576 +0.09(+1.88%)
Aug 25, 2015 5.107 5.113 5.002 5.028 289,007 +0.06(+1.27%)
Aug 24, 2015 4.992 5.086 4.755 4.965 271,243 -0.25(-4.83%)
Aug 21, 2015 5.296 5.296 5.207 5.218 160,963 -0.08(-1.49%)
Aug 20, 2015 5.365 5.391 5.291 5.296 152,507 -0.11(-2.04%)
Aug 19, 2015 5.402 5.428 5.386 5.407 139,929 -0.03(-0.48%)
Aug 18, 2015 5.412 5.449 5.396 5.433 152,073 +0.02(+0.29%)
Aug 17, 2015 5.417 5.433 5.402 5.417 89,556 -0.04(-0.67%)
Aug 14, 2015 5.475 5.483 5.433 5.454 173,092 -0.02(-0.29%)
Aug 13, 2015 5.470 5.501 5.465 5.470 123,908 -0.02(-0.32%)
Aug 12, 2015 5.491 5.496 5.444 5.487 177,062 -0.02(-0.40%)
Aug 11, 2015 5.494 5.530 5.494 5.509 135,755 -0.05(-0.85%)
Aug 10, 2015 5.520 5.582 5.504 5.556 126,313 +0.04(+0.76%)
Aug 07, 2015 5.525 5.525 5.504 5.514 74,558 -0.02(-0.38%)
Aug 06, 2015 5.572 5.572 5.535 5.535 80,878 -0.03(-0.56%)
Aug 05, 2015 5.561 5.572 5.551 5.567 64,539 +0.02(+0.28%)
Aug 04, 2015 5.535 5.556 5.525 5.551 85,503 +0.02(+0.38%)
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.