Delaware Enhanced Global Dividend & Income (DEX) Historical Stock Data
7.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DEX is down -0.34% a day on average. There have been 11 days where Delaware Enhanced Global Dividend & Income closed green and 19 days where DEX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7.61 | 7.56 | ↓$0.05 (-0.66%) | 7.51 | 7.61 | 31.44K |
| 2023-03-09 | 7.65 | 7.62 | ↓$0.03 (-0.39%) | 7.62 | 7.69 | 37.69K |
| 2023-03-08 | 7.66 | 7.65 | ↓$0.01 (-0.13%) | 7.63 | 7.69 | 19.91K |
| 2023-03-07 | 7.74 | 7.65 | ↓$0.09 (-1.16%) | 7.64 | 7.83 | 26.48K |
| 2023-03-06 | 7.80 | 7.75 | ↓$0.05 (-0.64%) | 7.73 | 7.83 | 31.29K |
| 2023-03-03 | 7.76 | 7.81 | ↑$0.05 (0.64%) | 7.76 | 7.82 | 55.20K |
| 2023-03-02 | 7.67 | 7.72 | ↑$0.05 (0.65%) | 7.67 | 7.73 | 15.17K |
| 2023-03-01 | 7.76 | 7.72 | ↓$0.04 (-0.52%) | 7.70 | 7.76 | 18.13K |
| 2023-02-28 | 7.74 | 7.71 | ↓$0.03 (-0.39%) | 7.69 | 7.77 | 16.87K |
| 2023-02-27 | 7.77 | 7.76 | ↓$0.01 (-0.13%) | 7.73 | 7.78 | 14.87K |
| 2023-02-24 | 7.65 | 7.65 | ↑$0.00 (0.00%) | 7.61 | 7.70 | 45.99K |
| 2023-02-23 | 7.82 | 7.76 | ↓$0.06 (-0.77%) | 7.70 | 7.82 | 43.63K |
| 2023-02-22 | 7.87 | 7.72 | ↓$0.15 (-1.91%) | 7.72 | 7.90 | 94.73K |
| 2023-02-21 | 8.04 | 7.85 | ↓$0.19 (-2.43%) | 7.85 | 8.05 | 32.48K |
| 2023-02-17 | 8.13 | 8.04 | ↓$0.09 (-1.11%) | 8.04 | 8.23 | 94.70K |
| 2023-02-16 | 8.27 | 8.12 | ↓$0.15 (-1.81%) | 8.12 | 8.27 | 18.16K |
| 2023-02-15 | 8.40 | 8.30 | ↓$0.10 (-1.19%) | 8.26 | 8.40 | 18.86K |
| 2023-02-14 | 8.43 | 8.40 | ↓$0.03 (-0.36%) | 8.40 | 8.44 | 11.03K |
| 2023-02-10 | 8.54 | 8.56 | ↑$0.02 (0.18%) | 8.54 | 8.62 | 31.06K |
| 2023-02-09 | 8.60 | 8.53 | ↓$0.07 (-0.81%) | 8.52 | 8.61 | 92.34K |
| 2023-02-08 | 8.60 | 8.57 | ↓$0.03 (-0.35%) | 8.56 | 8.60 | 30.24K |
| 2023-02-07 | 8.57 | 8.58 | ↑$0.01 (0.12%) | 8.51 | 8.59 | 62.87K |
| 2023-02-06 | 8.60 | 8.59 | ↓$0.01 (-0.12%) | 8.57 | 8.60 | 84.38K |
| 2023-02-03 | 8.59 | 8.66 | ↑$0.07 (0.81%) | 8.59 | 8.69 | 45.27K |
| 2023-02-02 | 8.63 | 8.67 | ↑$0.04 (0.46%) | 8.63 | 8.70 | 88.60K |
| 2023-02-01 | 8.53 | 8.58 | ↑$0.05 (0.59%) | 8.53 | 8.62 | 33.84K |
| 2023-01-31 | 8.44 | 8.52 | ↑$0.08 (0.95%) | 8.44 | 8.54 | 50.56K |
| 2023-01-30 | 8.47 | 8.46 | ↓$0.01 (-0.12%) | 8.46 | 8.50 | 25.71K |
| 2023-01-27 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 8.48 | 8.58 | 36.54K |
| 2023-01-26 | 8.53 | 8.53 | ↑$0.00 (0.00%) | 8.50 | 8.56 | 17.41K |
Create an account or log in to view more rows.
$DEX out of the way
$DEX peak frustration
$DEX lfg!!! So much movement ! Buy n hodl!
$DEX just waiting to short this bad boy.
$DEX watch for another rejection up here
$DEX Who else bought the dip on Friday?
$DEX steady steady n hold
$DEX lets go!!
$DEX wow you bulls are losers
$DEX we back