Delaware Enhanced Global Dividend Common Shares of Beneficial Interest Historical Stock Prices

DEX 
$9.82
*  
0.02
0.2%
Get DEX Alerts
*Delayed - data as of Dec. 7, 2016 13:20 ET  -  Find a broker to begin trading DEX now
Exchange:NYSE

Community Rating:
View:    DEX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:20 9.79 9.8233 9.71 9.82 37,406
12/06/2016 9.75 9.8101 9.74 9.8 65,085
12/05/2016 9.64 9.74 9.64 9.71 39,221
12/02/2016 9.65 9.66 9.62 9.63 46,037
12/01/2016 9.61 9.62 9.56 9.6 65,120
11/30/2016 9.75 9.75 9.62 9.649 53,616
11/29/2016 9.65 9.72 9.605 9.71 105,960
11/28/2016 9.67 9.67 9.6 9.66 99,560
11/25/2016 9.72 9.74 9.639 9.7 23,913
11/23/2016 9.59 9.705 9.5343 9.66 87,925
11/22/2016 9.59 9.71 9.54 9.63 135,478
11/21/2016 9.52 9.5601 9.49 9.56 160,522
11/18/2016 9.4 9.488 9.3505 9.46 103,984
11/17/2016 9.4 9.44 9.36 9.41 50,960
11/16/2016 9.39 9.4 9.29 9.38 52,910
11/15/2016 9.36 9.421 9.19 9.4 95,822
11/14/2016 9.4 9.44 9.31 9.38 77,894
11/11/2016 9.53 9.53 9.39 9.44 46,030
11/10/2016 9.58 9.595 9.4319 9.5409 107,327
11/09/2016 9.42 9.53 9.42 9.52 77,644
11/08/2016 9.48 9.51 9.4601 9.48 47,019
11/07/2016 9.56 9.5797 9.5091 9.53 40,696
11/04/2016 9.51 9.53 9.42 9.42 42,830
11/03/2016 9.61 9.63 9.48 9.52 52,148
11/02/2016 9.64 9.65 9.55 9.61 124,068
11/01/2016 9.72 9.72 9.56 9.67 67,337
10/31/2016 9.71 9.74 9.69 9.71 27,262
10/28/2016 9.7 9.77 9.64 9.66 74,216
10/27/2016 9.75 9.75 9.7 9.71 69,363
10/26/2016 9.66 9.7399 9.6462 9.73 51,758
10/25/2016 9.72 9.75 9.69 9.71 33,541
10/24/2016 9.77 9.77 9.7 9.7 50,813
10/21/2016 9.68 9.76 9.663 9.71 35,343
10/20/2016 9.68 9.736 9.64 9.68 49,356
10/19/2016 9.67 9.71 9.65 9.71 54,745
10/18/2016 9.64 9.68 9.63 9.65 57,489
10/17/2016 9.67 9.68 9.5688 9.6 130,755
10/14/2016 9.75 9.78 9.67 9.68 78,578
10/13/2016 9.67 9.71 9.63 9.67 51,657
10/12/2016 9.79 9.82 9.73 9.77 40,698
10/11/2016 9.98 9.98 9.81 9.85 80,485
10/10/2016 10 10.02 9.95 9.99 38,495
10/07/2016 9.92 9.94 9.87 9.91 33,722
10/06/2016 9.95 9.95 9.89 9.94 23,403
10/05/2016 9.98 9.98 9.89 9.97 90,607
10/04/2016 10.07 10.07 9.87 9.94 175,417
10/03/2016 10.07 10.07 10.01 10.05 58,148
09/30/2016 10.02 10.12 10 10.12 40,335
09/29/2016 10.07 10.07 9.99 9.9914 67,230
09/28/2016 10 10.08 9.9401 10.08 44,452
09/27/2016 9.95 10.01 9.94 10.01 50,394
09/26/2016 9.96 9.99 9.93 9.9593 51,500
09/23/2016 10.02 10.02 9.95 9.9701 53,430
09/22/2016 10 10.04 9.95 10 87,358
09/21/2016 9.91 9.98 9.84 9.91 64,700
09/20/2016 9.92 9.95 9.82 9.85 67,754
09/19/2016 9.85 9.91 9.8374 9.86 92,788
09/16/2016 9.87 9.88 9.8 9.86 53,235
09/15/2016 9.82 10 9.8 9.9 82,454
09/14/2016 9.85 9.91 9.8 9.88 58,480
09/13/2016 10.02 10.06 9.85 9.93 42,665
09/12/2016 9.94 10.1499 9.86 10.07 85,969
09/09/2016 10.2 10.23 9.9603 10.05 155,364
09/08/2016 10.17 10.2999 10.166 10.22 153,662
09/07/2016 10.51 10.51 10.16 10.18 521,790
09/06/2016 10.53 10.55 10.469 10.54 31,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?