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 (%)
Mar 10, 2023 7.560 0 -0.06(-0.79%)
Mar 09, 2023 7.650 7.690 7.620 7.620 37,690 -0.03(-0.39%)
Mar 08, 2023 7.660 7.690 7.630 7.650 19,910 +0.00(+0.00%)
Mar 07, 2023 7.740 7.830 7.640 7.650 26,480 -0.10(-1.29%)
Mar 06, 2023 7.800 7.830 7.730 7.750 31,285 -0.06(-0.77%)
Mar 03, 2023 7.760 7.820 7.756 7.810 55,216 +0.09(+1.17%)
Mar 02, 2023 7.670 7.730 7.670 7.720 17,846 +0.00(+0.00%)
Mar 01, 2023 7.760 7.760 7.700 7.720 18,125 +0.01(+0.13%)
Feb 28, 2023 7.740 7.770 7.690 7.710 16,867 -0.05(-0.64%)
Feb 27, 2023 7.770 7.780 7.730 7.760 14,866 +0.11(+1.44%)
Feb 24, 2023 7.650 7.700 7.610 7.650 45,989 -0.11(-1.42%)
Feb 23, 2023 7.820 7.820 7.695 7.760 43,627 +0.09(+1.19%)
Feb 22, 2023 7.818 7.878 7.669 7.669 95,359 -0.12(-1.59%)
Feb 21, 2023 7.987 8.007 7.793 7.793 32,690 -0.19(-2.43%)
Feb 17, 2023 8.076 8.176 7.987 7.987 95,331 -0.08(-0.99%)
Feb 16, 2023 8.215 8.215 8.066 8.066 18,277 -0.18(-2.17%)
Feb 15, 2023 8.345 8.345 8.206 8.245 18,982 -0.10(-1.19%)
Feb 14, 2023 8.374 8.379 8.345 8.345 11,099 -0.01(-0.12%)
Feb 13, 2023 8.464 8.464 8.355 8.355 40,627 -0.14(-1.69%)
Feb 10, 2023 8.484 8.558 8.474 8.499 31,270 +0.02(+0.29%)
Feb 09, 2023 8.543 8.563 8.464 8.474 92,952 -0.04(-0.47%)
Feb 08, 2023 8.543 8.543 8.504 8.514 58,824 -0.01(-0.12%)
Feb 07, 2023 8.514 8.533 8.454 8.523 63,285 -0.01(-0.12%)
Feb 06, 2023 8.543 8.543 8.514 8.533 84,935 -0.07(-0.81%)
Feb 03, 2023 8.533 8.633 8.533 8.603 45,566 -0.01(-0.12%)
Feb 02, 2023 8.573 8.643 8.573 8.613 89,187 +0.09(+1.05%)
Feb 01, 2023 8.474 8.563 8.474 8.523 34,064 +0.06(+0.70%)
Jan 31, 2023 8.384 8.484 8.384 8.464 50,892 +0.06(+0.71%)
Jan 30, 2023 8.414 8.444 8.404 8.404 25,884 -0.04(-0.47%)
Jan 27, 2023 8.424 8.523 8.424 8.444 36,777 -0.03(-0.35%)
Jan 26, 2023 8.474 8.504 8.443 8.474 17,626 +0.00(+0.00%)
Jan 25, 2023 8.484 8.523 8.418 8.474 51,797 +0.01(+0.12%)
Jan 24, 2023 8.384 8.484 8.345 8.464 21,431 +0.00(+0.00%)
Jan 23, 2023 8.374 8.464 8.374 8.464 39,632 +0.10(+1.19%)
Jan 20, 2023 8.345 8.394 8.345 8.364 21,777 +0.02(+0.24%)
Jan 19, 2023 8.345 8.374 8.345 8.345 18,191 -0.04(-0.49%)
Jan 18, 2023 8.474 8.494 8.385 8.385 97,216 -0.06(-0.70%)
Jan 17, 2023 8.395 8.474 8.395 8.445 62,684 +0.01(+0.12%)
Jan 13, 2023 8.297 8.435 8.297 8.435 54,193 +0.11(+1.30%)
Jan 12, 2023 8.287 8.395 8.277 8.326 102,339 +0.09(+1.08%)
Jan 11, 2023 8.178 8.267 8.178 8.237 37,033 +0.04(+0.48%)
Jan 10, 2023 8.148 8.208 8.139 8.198 21,012 +0.13(+1.59%)
Jan 09, 2023 8.129 8.182 8.069 8.069 72,169 -0.02(-0.24%)
Jan 06, 2023 8.000 8.099 7.941 8.089 23,874 +0.15(+1.86%)
Jan 05, 2023 7.941 7.956 7.941 7.941 3,383 +0.00(+0.00%)
Jan 04, 2023 7.892 8.010 7.892 7.941 18,106 +0.12(+1.52%)
Jan 03, 2023 7.793 7.842 7.743 7.822 22,926 +0.12(+1.54%)
Dec 30, 2022 7.684 7.773 7.674 7.704 38,917 +0.02(+0.26%)
Dec 29, 2022 7.674 7.813 7.674 7.684 87,437 +0.03(+0.39%)
Dec 28, 2022 7.743 7.768 7.655 7.655 36,638 -0.12(-1.52%)
Dec 27, 2022 7.832 7.892 7.694 7.773 43,834 -0.06(-0.76%)
Dec 23, 2022 7.763 7.882 7.763 7.832 18,474 +0.02(+0.25%)
Dec 22, 2022 7.832 7.852 7.763 7.813 25,061 -0.09(-1.12%)
Dec 21, 2022 7.911 8.005 7.901 7.901 21,114 +0.03(+0.35%)
Dec 20, 2022 7.864 7.982 7.854 7.874 45,965 +0.03(+0.38%)
Dec 19, 2022 7.952 7.952 7.827 7.844 17,869 -0.13(-1.60%)
Dec 16, 2022 7.962 7.972 7.884 7.972 29,514 -0.06(-0.73%)
Dec 15, 2022 8.109 8.173 8.031 8.031 29,379 -0.14(-1.68%)
Dec 14, 2022 8.060 8.227 8.060 8.168 67,191 +0.11(+1.34%)
Dec 13, 2022 8.129 8.227 8.021 8.060 17,461 +0.08(+0.98%)
Dec 12, 2022 7.913 8.070 7.913 7.982 21,502 +0.04(+0.49%)
Dec 09, 2022 7.923 7.963 7.923 7.943 35,548 +0.01(+0.12%)
Dec 08, 2022 7.923 7.972 7.901 7.933 58,872 +0.00(+0.00%)
Dec 07, 2022 7.903 7.982 7.903 7.933 58,406 +0.00(+0.00%)
Dec 06, 2022 7.962 7.972 7.923 7.933 52,028 -0.02(-0.25%)
Dec 05, 2022 7.992 8.021 7.952 7.952 37,431 -0.07(-0.86%)
Dec 02, 2022 7.736 8.070 7.736 8.021 116,531 +0.33(+4.34%)
Dec 01, 2022 7.638 7.727 7.610 7.687 59,460 +0.10(+1.29%)
Nov 30, 2022 7.481 7.599 7.471 7.589 20,683 +0.09(+1.18%)
Nov 29, 2022 7.452 7.511 7.452 7.501 7,503 +0.05(+0.66%)
Nov 28, 2022 7.481 7.511 7.432 7.452 14,407 -0.07(-0.89%)
Nov 25, 2022 7.481 7.530 7.452 7.519 19,012 +0.06(+0.76%)
Nov 23, 2022 7.452 7.579 7.412 7.461 43,237 +0.02(+0.26%)
Nov 22, 2022 7.442 7.481 7.422 7.442 8,413 +0.02(+0.26%)
Nov 21, 2022 7.363 7.442 7.334 7.422 11,283 +0.03(+0.41%)
Nov 18, 2022 7.501 7.501 7.363 7.392 16,203 -0.08(-1.06%)
Nov 17, 2022 7.383 7.491 7.353 7.471 53,632 +0.03(+0.38%)
Nov 16, 2022 7.345 7.462 7.345 7.443 30,568 +0.04(+0.53%)
Nov 15, 2022 7.443 7.472 7.335 7.404 130,965 +0.08(+1.07%)
Nov 14, 2022 7.335 7.443 7.326 7.326 17,242 -0.07(-0.92%)
Nov 11, 2022 7.365 7.413 7.296 7.394 18,591 +0.15(+2.02%)
Nov 10, 2022 7.218 7.335 7.218 7.248 15,572 +0.20(+2.77%)
Nov 09, 2022 7.082 7.116 7.037 7.053 22,524 -0.09(-1.23%)
Nov 08, 2022 7.072 7.176 7.072 7.140 12,175 +0.08(+1.11%)
Nov 07, 2022 6.857 7.082 6.857 7.062 60,120 +0.15(+2.12%)
Nov 04, 2022 6.965 6.965 6.862 6.916 24,219 +0.13(+1.87%)
Nov 03, 2022 6.838 6.906 6.789 6.789 42,541 -0.13(-1.83%)
Nov 02, 2022 7.072 6.906 6.916 18,784 -0.13(-1.80%)
Nov 01, 2022 7.092 7.092 7.009 7.043 9,954 +0.05(+0.70%)
Oct 31, 2022 6.984 7.014 6.984 6.994 14,969 -0.03(-0.42%)
Oct 28, 2022 7.004 7.072 7.004 7.023 31,684 +0.05(+0.70%)
Oct 27, 2022 6.975 7.062 6.975 6.975 8,875 +0.01(+0.14%)
Oct 26, 2022 6.906 7.062 6.906 6.965 19,644 +0.01(+0.14%)
Oct 25, 2022 6.857 6.975 6.857 6.955 25,990 +0.12(+1.71%)
Oct 24, 2022 6.809 6.867 6.774 6.838 63,887 -0.01(-0.14%)
Oct 21, 2022 6.779 6.848 6.760 6.848 1,805 +0.09(+1.30%)
Oct 20, 2022 6.799 7.018 6.743 6.760 24,204 -0.02(-0.28%)
Oct 19, 2022 6.866 6.885 6.779 6.779 12,365 -0.14(-1.96%)
Oct 18, 2022 6.992 7.031 6.915 6.915 19,380 +0.01(+0.14%)
Oct 17, 2022 6.885 6.924 6.861 6.905 19,620 +0.15(+2.30%)
Oct 14, 2022 6.847 6.856 6.750 6.750 49,648 -0.09(-1.27%)
Oct 13, 2022 6.605 6.866 6.527 6.837 42,419 +0.09(+1.29%)
Oct 12, 2022 6.672 6.789 6.672 6.750 15,057 +0.09(+1.31%)
Oct 11, 2022 6.643 6.769 6.634 6.663 17,852 -0.06(-0.86%)
Oct 10, 2022 6.837 6.839 6.721 6.721 13,024 -0.10(-1.42%)
Oct 07, 2022 6.953 6.953 6.818 6.818 21,886 -0.16(-2.36%)
Oct 06, 2022 7.089 7.094 6.980 6.982 15,204 -0.15(-2.17%)
Oct 05, 2022 7.147 7.176 7.108 7.137 11,692 -0.08(-1.07%)
Oct 04, 2022 6.982 7.215 6.982 7.215 13,952 +0.34(+4.93%)
Oct 03, 2022 6.682 6.973 6.682 6.876 24,392 +0.25(+3.80%)
Sep 30, 2022 6.643 6.731 6.624 6.624 18,924 -0.01(-0.15%)
Sep 29, 2022 6.760 6.760 6.595 6.634 31,307 -0.22(-3.25%)
Sep 28, 2022 6.711 6.885 6.711 6.856 25,427 +0.16(+2.46%)
Sep 27, 2022 6.847 6.866 6.682 6.692 28,106 -0.12(-1.71%)
Sep 26, 2022 6.963 7.011 6.779 6.808 31,406 -0.22(-3.17%)
Sep 23, 2022 7.099 7.137 7.002 7.031 24,458 -0.16(-2.29%)
Sep 22, 2022 7.176 7.195 7.110 7.195 13,272 +0.04(+0.57%)
Sep 21, 2022 7.241 7.289 7.155 7.155 20,417 -0.08(-1.06%)
Sep 20, 2022 7.222 7.256 7.136 7.232 28,809 -0.05(-0.66%)
Sep 19, 2022 7.261 7.299 7.212 7.280 57,284 -0.06(-0.79%)
Sep 16, 2022 7.309 7.357 7.270 7.337 59,647 -0.07(-0.91%)
Sep 15, 2022 7.443 7.453 7.386 7.405 61,492 -0.08(-1.03%)
Sep 14, 2022 7.511 7.515 7.463 7.482 16,095 -0.03(-0.39%)
Sep 13, 2022 7.530 7.703 7.472 7.511 54,499 -0.16(-2.13%)
Sep 12, 2022 7.597 7.741 7.597 7.674 42,263 +0.10(+1.27%)
Sep 09, 2022 7.607 7.626 7.549 7.578 24,771 +0.10(+1.29%)
Sep 08, 2022 7.395 7.625 7.395 7.482 44,947 +0.06(+0.78%)
Sep 07, 2022 7.318 7.463 7.318 7.424 18,548 +0.07(+0.92%)
Sep 06, 2022 7.443 7.443 7.289 7.357 40,203 +0.01(+0.13%)
Sep 02, 2022 7.453 7.482 7.347 7.347 12,398 -0.08(-1.04%)
Sep 01, 2022 7.376 7.453 7.328 7.424 26,440 -0.04(-0.52%)
Aug 31, 2022 7.501 7.501 7.434 7.463 31,763 +0.00(+0.00%)
Aug 30, 2022 7.501 7.520 7.451 7.463 13,592 -0.10(-1.27%)
Aug 29, 2022 7.530 7.578 7.501 7.559 14,965 -0.03(-0.38%)
Aug 26, 2022 7.722 7.739 7.588 7.588 61,731 -0.11(-1.38%)
Aug 25, 2022 7.626 7.713 7.626 7.693 32,846 +0.07(+0.88%)
Aug 24, 2022 7.645 7.684 7.616 7.626 76,589 -0.02(-0.25%)
Aug 23, 2022 7.636 7.664 7.588 7.645 36,446 +0.04(+0.51%)
Aug 22, 2022 7.703 7.703 7.549 7.607 40,448 -0.15(-1.98%)
Aug 19, 2022 7.857 7.857 7.741 7.761 30,014 -0.15(-1.94%)
Aug 18, 2022 7.963 7.963 7.801 7.914 36,890 -0.06(-0.81%)
Aug 17, 2022 7.989 8.008 7.951 7.979 73,897 -0.08(-0.95%)
Aug 16, 2022 7.826 8.237 7.826 8.056 134,062 +0.21(+2.68%)
Aug 15, 2022 7.779 7.874 7.760 7.846 60,623 +0.06(+0.74%)
Aug 12, 2022 7.645 7.807 7.645 7.788 52,581 +0.24(+3.16%)
Aug 11, 2022 7.502 7.626 7.502 7.549 48,656 +0.04(+0.51%)
Aug 10, 2022 7.444 7.521 7.377 7.511 33,846 +0.15(+2.08%)
Aug 09, 2022 7.396 7.418 7.339 7.358 23,659 -0.04(-0.50%)
Aug 08, 2022 7.435 7.490 7.358 7.395 19,544 -0.00(-0.02%)
Aug 05, 2022 7.329 7.425 7.329 7.396 63,445 +0.05(+0.65%)
Aug 04, 2022 7.406 7.521 7.320 7.349 41,244 -0.10(-1.28%)
Aug 03, 2022 7.425 7.482 7.396 7.444 35,858 +0.06(+0.78%)
Aug 02, 2022 7.530 7.530 7.387 7.387 14,710 -0.14(-1.90%)
Aug 01, 2022 7.540 7.568 7.511 7.530 25,131 -0.01(-0.13%)
Jul 29, 2022 7.502 7.540 7.478 7.540 17,795 +0.09(+1.15%)
Jul 28, 2022 7.377 7.492 7.368 7.454 25,728 +0.05(+0.65%)
Jul 27, 2022 7.301 7.406 7.274 7.406 8,433 +0.15(+2.11%)
Jul 26, 2022 7.253 7.272 7.234 7.253 15,187 -0.05(-0.65%)
Jul 25, 2022 7.349 7.349 7.272 7.301 10,927 +0.02(+0.26%)
Jul 22, 2022 7.272 7.327 7.253 7.282 46,296 +0.00(+0.00%)
Jul 21, 2022 7.282 7.329 7.196 7.282 29,363 +0.03(+0.46%)
Jul 20, 2022 7.220 7.315 7.220 7.248 19,743 +0.01(+0.13%)
Jul 19, 2022 7.210 7.248 7.144 7.239 40,018 +0.15(+2.14%)
Jul 18, 2022 7.153 7.239 7.077 7.087 23,869 +0.02(+0.27%)
Jul 15, 2022 7.030 7.077 6.994 7.068 15,751 +0.07(+0.95%)
Jul 14, 2022 6.983 7.011 6.888 7.002 27,223 -0.05(-0.67%)
Jul 13, 2022 7.115 7.125 7.039 7.049 40,093 -0.08(-1.07%)
Jul 12, 2022 7.172 7.214 7.115 7.125 38,730 -0.07(-0.92%)
Jul 11, 2022 7.191 7.240 7.191 7.191 25,741 +0.04(+0.53%)
Jul 08, 2022 7.134 7.191 7.058 7.153 38,731 +0.00(+0.00%)
Jul 07, 2022 7.163 7.201 7.111 7.153 16,140 +0.08(+1.07%)
Jul 06, 2022 7.144 7.144 7.049 7.077 11,521 -0.06(-0.80%)
Jul 05, 2022 7.305 7.305 7.049 7.134 27,381 -0.13(-1.83%)
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.