U.S. markets close in 3 hours 22 minutes

Delaware Enhanced Global Dividend and Income Fund (DEX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.29-0.08 (-0.77%)
As of 12:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 202110.3910.3410.2910.2910.2912,408
Sep 23, 202110.3210.3710.3010.3710.3733,700
Sep 22, 202110.2810.2910.2410.2710.2722,100
Sep 21, 202110.2510.2810.2310.2410.2430,400
Sep 20, 202110.2010.2210.1010.1810.1832,200
Sep 17, 202110.3310.3610.2810.3210.3218,900
Sep 16, 202110.3210.3910.3210.3610.3621,400
Sep 16, 20210.066 Dividend
Sep 15, 202110.4710.4810.3810.4410.3728,200
Sep 14, 202110.5410.5410.4410.4510.3814,800
Sep 13, 202110.5310.5410.4310.5010.4351,800
Sep 10, 202110.5910.5910.4710.5210.4511,900
Sep 09, 202110.5610.5810.4810.5110.4424,800
Sep 08, 202110.5510.5610.5210.5610.499,300
Sep 07, 202110.6310.6310.5210.5410.4715,600
Sep 03, 202110.5810.6210.5710.6210.5516,000
Sep 02, 202110.5810.6010.5510.5910.528,900
Sep 01, 202110.5210.5510.4810.5510.4816,700
Aug 31, 202110.4610.4810.4010.4810.4126,400
Aug 30, 202110.4610.5110.4010.4710.4020,800
Aug 27, 202110.4910.5110.4310.4610.3921,500
Aug 26, 202110.5310.5310.4110.4710.4022,300
Aug 25, 202110.4910.5210.4710.5010.4320,200
Aug 24, 202110.4910.5010.4610.4810.4122,200
Aug 23, 202110.4410.4910.4410.4710.4018,000
Aug 20, 202110.5410.5410.3810.4010.3319,300
Aug 19, 202110.3410.4110.3410.3410.2736,300
Aug 19, 20210.061 Dividend
Aug 18, 202110.6310.6310.5110.5110.3829,500
Aug 17, 202110.6210.6210.5110.5310.4017,700
Aug 16, 202110.6110.6110.5610.5910.469,700
Aug 13, 202110.6110.6110.5410.6010.4719,600
Aug 12, 202110.5210.5210.4610.5210.3916,800
Aug 11, 202110.4810.4810.4510.4610.3340,000
Aug 10, 202110.5710.5710.4510.4810.3526,000
Aug 09, 202110.4710.5010.4210.4810.3523,100
Aug 06, 202110.4210.4610.4010.4110.2815,100
Aug 05, 202110.4610.4610.4110.4210.294,600
Aug 04, 202110.4310.4710.4010.4110.2812,900
Aug 03, 202110.5210.5210.4410.4610.3321,600
Aug 02, 202110.4810.5310.4710.4710.346,900
Jul 30, 202110.5010.5010.4210.4510.3212,200
Jul 29, 202110.4510.5310.4310.4710.3424,200
Jul 28, 202110.3610.4310.3610.4210.2912,200
Jul 27, 202110.3910.3910.3410.3610.2330,900
Jul 26, 202110.3910.4410.3610.3710.2417,800
Jul 23, 202110.3810.4410.3610.3810.2531,500
Jul 22, 202110.3710.4310.3210.3610.2337,700
Jul 22, 20210.061 Dividend
Jul 21, 202110.3710.4610.3410.4310.2437,200
Jul 20, 202110.2710.3510.2610.3510.1768,900
Jul 19, 202110.3210.3510.2510.2710.0930,700
Jul 16, 202110.5610.5610.4110.4210.2379,400
Jul 15, 202110.6110.6110.5210.5310.3446,700
Jul 14, 202110.5610.6110.5610.6110.4236,300
Jul 13, 202110.5510.5910.5310.5610.3719,800
Jul 12, 202110.5010.5710.5010.5310.349,200
Jul 09, 202110.6110.6110.4410.5010.3168,400
Jul 08, 202110.8110.8110.5810.5810.3970,200
Jul 07, 202111.0311.1410.9410.9910.7950,700
Jul 06, 202110.9211.0010.9210.9910.7920,300
Jul 02, 202110.7810.9810.7810.9810.7848,600
Jul 01, 202110.7210.7610.7110.7310.5420,500
Jun 30, 202110.8410.8610.7210.7210.5337,900
Jun 29, 202110.7710.8610.6510.8610.6733,900
Jun 28, 202110.5610.7710.5410.7710.5817,500
Jun 25, 202110.5510.6210.5210.5310.3417,000
Jun 24, 202110.4910.5510.4310.5510.3633,900
Jun 23, 202110.4610.4610.3910.4410.2526,300
Jun 22, 202110.3910.4510.3910.4210.2333,600
Jun 21, 202110.3610.5010.3610.4210.2332,200
Jun 18, 202110.4610.4610.2710.3510.1753,400
Jun 17, 202110.5110.5910.4810.4810.2919,000
Jun 17, 20210.06 Dividend
Jun 16, 202110.6810.6810.5910.6110.3616,700
Jun 15, 202110.6610.7010.6310.6310.3814,900
Jun 14, 202110.6810.7410.6210.6210.3733,300
Jun 11, 202110.7010.7410.6610.6610.4129,100
Jun 10, 202110.6010.7110.5910.6910.4472,800
Jun 09, 202110.5510.5610.5110.5610.3152,000
Jun 08, 202110.4810.5510.4610.5210.2788,400
Jun 07, 202110.4610.4910.4510.4810.2332,700
Jun 04, 202110.3910.4510.3910.4310.1960,700
Jun 03, 202110.4310.4310.3710.3810.1470,100
Jun 02, 202110.4010.4610.4010.4510.2139,800
Jun 01, 202110.5310.5310.4410.4510.2131,100
May 28, 202110.4610.4910.4410.4710.2255,800
May 27, 202110.3710.4710.3510.4210.1828,400
May 26, 202110.3010.3710.2910.3710.1329,400
May 25, 202110.3010.3410.3010.3210.0816,700
May 24, 202110.3010.3410.2810.2910.0521,300
May 21, 202110.3010.3110.2710.2810.0424,100
May 20, 202110.2310.3010.1810.2810.0442,900
May 20, 20210.059 Dividend
May 19, 202110.2210.3010.1310.279.9722,100
May 18, 202110.2910.3210.2210.299.9949,600
May 17, 202110.2310.2710.1710.279.9716,500
May 14, 202110.1910.2610.1710.249.9413,600
May 13, 202110.0910.1810.0710.159.8627,200
May 12, 202110.1410.1410.0310.089.7918,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...