DEX: Historical Prices for DELAWARE ENH GBL DIV

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	12.40	12.44	12.23	12.29	52,200	12.29
30-Nov-09	12.20	12.41	12.15	12.29	57,200	12.29
27-Nov-09	11.95	12.25	11.95	12.20	20,300	12.20
25-Nov-09	11.99	12.25	11.95	12.24	59,800	12.24
24-Nov-09	11.90	12.25	11.75	11.75	57,500	11.75
23-Nov-09	11.42	12.17	11.42	11.77	67,700	11.77
20-Nov-09	11.93	12.00	11.70	11.83	32,300	11.83
19-Nov-09	12.28	12.29	11.82	11.85	97,100	11.85
18-Nov-09	11.97	12.35	11.94	12.29	122,600	12.29
17-Nov-09	11.85	11.99	11.58	11.89	63,200	11.89
16-Nov-09	11.59	11.86	11.47	11.80	68,100	11.80
13-Nov-09	11.22	11.75	11.22	11.63	53,100	11.63
12-Nov-09	11.46	11.58	11.29	11.29	52,400	11.29
11-Nov-09	11.30	11.53	11.30	11.50	47,200	11.50
10-Nov-09	11.44	11.44	11.23	11.27	40,900	11.27
10-Nov-09	$ 0.103 Dividend
9-Nov-09	11.39	11.52	11.37	11.49	63,600	11.39
6-Nov-09	11.30	11.40	11.10	11.21	46,000	11.11
5-Nov-09	11.02	11.36	11.02	11.29	47,000	11.19
4-Nov-09	11.07	11.47	11.04	11.04	84,200	10.94
3-Nov-09	10.87	11.03	10.75	11.03	39,000	10.93
2-Nov-09	10.67	11.19	10.66	10.88	88,600	10.78
30-Oct-09	11.48	11.50	10.55	10.63	121,600	10.53
29-Oct-09	11.77	11.86	11.42	11.53	82,000	11.43
28-Oct-09	11.88	11.88	11.57	11.58	78,500	11.48
27-Oct-09	11.84	11.95	11.75	11.95	79,700	11.84
26-Oct-09	11.90	12.00	11.75	11.80	34,600	11.69
23-Oct-09	11.88	11.96	11.79	11.90	48,500	11.79
22-Oct-09	11.83	11.99	11.75	11.93	44,400	11.82
21-Oct-09	11.73	11.84	11.69	11.76	39,100	11.65
20-Oct-09	11.99	11.99	11.63	11.68	42,600	11.58
19-Oct-09	11.78	12.01	11.75	11.90	58,200	11.79
16-Oct-09	11.67	11.72	11.62	11.68	38,400	11.58
15-Oct-09	11.53	11.69	11.53	11.67	59,700	11.57
14-Oct-09	11.52	11.58	11.47	11.53	43,100	11.43
14-Oct-09	$ 0.103 Dividend
13-Oct-09	11.62	11.63	11.43	11.50	71,900	11.29
12-Oct-09	11.48	11.63	11.48	11.58	40,100	11.37
9-Oct-09	11.44	11.44	11.35	11.40	31,200	11.20
8-Oct-09	11.33	11.47	11.28	11.43	34,900	11.23
7-Oct-09	11.17	11.33	11.15	11.31	40,900	11.11
6-Oct-09	11.36	11.43	11.02	11.13	127,200	10.93
5-Oct-09	11.22	11.36	11.15	11.36	49,600	11.16
2-Oct-09	11.04	11.19	11.02	11.18	45,500	10.98
1-Oct-09	11.04	11.20	11.04	11.14	47,400	10.94
30-Sep-09	11.21	11.46	11.09	11.11	101,500	10.91
29-Sep-09	11.48	11.48	11.11	11.11	60,400	10.91
28-Sep-09	11.40	11.50	11.35	11.47	51,800	11.27
25-Sep-09	11.19	11.32	11.11	11.28	33,800	11.08
24-Sep-09	10.94	11.49	10.92	11.13	124,800	10.93
23-Sep-09	11.54	11.58	11.41	11.45	63,600	11.25
22-Sep-09	11.25	11.55	11.25	11.44	66,800	11.24
21-Sep-09	11.34	11.41	11.23	11.25	61,500	11.05
18-Sep-09	11.36	11.44	11.32	11.34	64,500	11.14
17-Sep-09	11.43	11.47	11.28	11.47	83,200	11.27
16-Sep-09	11.27	11.51	11.21	11.36	74,400	11.16
15-Sep-09	11.09	11.19	11.00	11.15	59,600	10.95
14-Sep-09	10.90	11.22	10.87	11.01	67,300	10.81
11-Sep-09	10.94	11.04	10.86	10.94	49,100	10.74
10-Sep-09	10.75	10.93	10.68	10.85	53,600	10.66
9-Sep-09	10.88	10.93	10.46	10.69	126,800	10.50
9-Sep-09	$ 0.103 Dividend
8-Sep-09	10.86	11.06	10.81	10.98	59,100	10.68
4-Sep-09	10.80	10.88	10.64	10.88	53,300	10.59
3-Sep-09	10.50	10.86	10.50	10.81	62,300	10.52
2-Sep-09	10.40	10.60	10.39	10.50	48,500	10.22
1-Sep-09	10.36	10.62	10.34	10.39	50,600	10.11
31-Aug-09	10.40	10.56	10.32	10.36	71,900	10.08
28-Aug-09	10.47	10.48	10.34	10.40	49,800	10.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions