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 (%)
Jan 29, 2016 4.635 4.712 4.625 4.701 108,857 +0.08(+1.65%)
Jan 28, 2016 4.586 4.625 4.570 4.625 179,632 +0.07(+1.44%)
Jan 27, 2016 4.592 4.619 4.553 4.559 86,756 -0.03(-0.60%)
Jan 26, 2016 4.548 4.619 4.537 4.586 151,799 +0.07(+1.45%)
Jan 25, 2016 4.564 4.570 4.515 4.521 55,909 -0.05(-1.08%)
Jan 22, 2016 4.499 4.614 4.488 4.570 266,231 +0.11(+2.45%)
Jan 21, 2016 4.428 4.510 4.417 4.461 202,148 +0.02(+0.49%)
Jan 20, 2016 4.537 4.537 4.346 4.439 367,635 -0.16(-3.45%)
Jan 19, 2016 4.641 4.641 4.564 4.597 212,385 -0.02(-0.36%)
Jan 15, 2016 4.592 4.614 4.614 4.614 352,887 -0.09(-1.97%)
Jan 14, 2016 4.668 4.728 4.581 4.707 221,872 +0.03(+0.58%)
Jan 13, 2016 4.789 4.789 4.663 4.679 147,925 -0.08(-1.78%)
Jan 12, 2016 4.824 4.830 4.737 4.764 133,365 -0.03(-0.57%)
Jan 11, 2016 4.834 4.834 4.742 4.791 108,207 -0.04(-0.79%)
Jan 08, 2016 4.899 4.899 4.813 4.829 149,034 -0.04(-0.89%)
Jan 07, 2016 4.889 4.921 4.840 4.872 156,318 -0.09(-1.75%)
Jan 06, 2016 4.964 5.013 4.921 4.959 111,358 -0.05(-0.97%)
Jan 05, 2016 4.997 5.013 4.981 5.008 57,213 +0.02(+0.33%)
Jan 04, 2016 5.029 5.029 4.899 4.992 177,238 -0.08(-1.50%)
Dec 31, 2015 5.067 5.067 5.067 5.067 203,516 +0.01(+0.21%)
Dec 30, 2015 5.062 5.082 5.019 5.057 189,412 -0.01(-0.11%)
Dec 29, 2015 5.024 5.067 5.013 5.062 146,410 +0.06(+1.19%)
Dec 28, 2015 4.970 5.019 4.970 5.002 174,437 -0.01(-0.22%)
Dec 24, 2015 5.046 5.013 5.013 5.013 90,226 -0.01(-0.22%)
Dec 23, 2015 5.013 5.062 5.013 5.024 144,762 +0.05(+0.98%)
Dec 22, 2015 4.975 5.002 4.916 4.975 193,191 +0.03(+0.66%)
Dec 21, 2015 4.992 4.992 4.910 4.943 246,611 -0.02(-0.44%)
Dec 18, 2015 4.959 4.992 4.932 4.964 228,944 +0.01(+0.11%)
Dec 17, 2015 4.959 4.997 4.937 4.959 305,358 -0.01(-0.11%)
Dec 16, 2015 4.889 4.970 4.889 4.964 261,778 +0.09(+1.89%)
Dec 15, 2015 4.845 4.916 4.845 4.872 279,434 +0.04(+0.78%)
Dec 14, 2015 4.872 4.889 4.818 4.834 144,986 -0.05(-1.11%)
Dec 11, 2015 4.948 4.959 4.889 4.889 148,521 -0.11(-2.17%)
Dec 10, 2015 5.013 5.029 4.992 4.997 127,868 -0.01(-0.11%)
Dec 09, 2015 5.029 5.051 4.997 5.002 91,519 -0.01(-0.27%)
Dec 08, 2015 5.037 5.064 5.005 5.016 113,503 -0.08(-1.48%)
Dec 07, 2015 5.145 5.156 5.091 5.091 84,168 -0.07(-1.35%)
Dec 04, 2015 5.129 5.177 5.107 5.161 158,781 +0.04(+0.73%)
Dec 03, 2015 5.199 5.199 5.102 5.123 141,752 -0.05(-0.94%)
Dec 02, 2015 5.252 5.263 5.172 5.172 158,937 -0.10(-1.94%)
Dec 01, 2015 5.242 5.274 5.231 5.274 122,054 +0.05(+0.93%)
Nov 30, 2015 5.226 5.252 5.204 5.226 64,974 -0.01(-0.21%)
Nov 27, 2015 5.242 5.252 5.199 5.236 30,908 +0.02(+0.31%)
Nov 25, 2015 5.220 5.220 5.220 5.220 56,360 -0.01(-0.10%)
Nov 24, 2015 5.199 5.226 5.183 5.226 64,667 +0.00(+0.00%)
Nov 23, 2015 5.226 5.269 5.226 5.226 46,739 -0.01(-0.10%)
Nov 20, 2015 5.258 5.274 5.231 5.231 71,821 -0.02(-0.31%)
Nov 19, 2015 5.263 5.269 5.235 5.247 67,924 -0.02(-0.31%)
Nov 18, 2015 5.209 5.263 5.199 5.263 59,215 +0.08(+1.56%)
Nov 17, 2015 5.177 5.209 5.156 5.183 55,867 +0.01(+0.21%)
Nov 16, 2015 5.150 5.183 5.118 5.172 77,790 +0.02(+0.36%)
Nov 13, 2015 5.188 5.209 5.148 5.153 124,076 -0.03(-0.67%)
Nov 12, 2015 5.242 5.242 5.188 5.188 88,667 -0.08(-1.43%)
Nov 11, 2015 5.295 5.295 5.258 5.263 36,810 -0.03(-0.51%)
Nov 10, 2015 5.301 5.301 5.258 5.290 117,856 -0.01(-0.15%)
Nov 09, 2015 5.325 5.352 5.272 5.298 123,551 -0.06(-1.19%)
Nov 06, 2015 5.362 5.389 5.352 5.362 146,238 -0.02(-0.40%)
Nov 05, 2015 5.400 5.405 5.378 5.384 87,659 -0.01(-0.20%)
Nov 04, 2015 5.426 5.432 5.389 5.394 113,175 -0.02(-0.30%)
Nov 03, 2015 5.389 5.421 5.378 5.410 87,310 +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.