Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
6.998
7.040
6.989
7.014
5,099,361
+0.01(+0.09%)
May 27, 2005
6.992
7.024
6.960
7.008
2,171,223
+0.03(+0.46%)
May 26, 2005
6.941
6.995
6.918
6.976
635,732
+0.04(+0.50%)
May 25, 2005
6.963
7.008
6.896
6.941
903,525
-0.02(-0.27%)
May 24, 2005
6.992
6.992
6.922
6.960
532,445
-0.03(-0.41%)
May 23, 2005
6.992
7.011
6.944
6.989
1,097,855
+0.03(+0.46%)
May 20, 2005
6.928
6.979
6.861
6.957
1,131,761
+0.03(+0.41%)
May 19, 2005
6.909
6.957
6.887
6.928
1,149,028
+0.05(+0.74%)
May 18, 2005
6.778
6.903
6.769
6.877
2,139,829
+0.10(+1.46%)
May 17, 2005
6.801
6.813
6.737
6.778
1,478,353
-0.04(-0.56%)
May 16, 2005
6.683
6.848
6.638
6.817
1,385,740
+0.14(+2.15%)
May 13, 2005
6.762
6.762
6.648
6.673
2,342,636
-0.06(-0.85%)
May 12, 2005
6.845
6.899
6.699
6.731
3,414,748
-0.11(-1.68%)
May 11, 2005
6.753
6.877
6.721
6.845
1,151,225
+0.08(+1.13%)
May 10, 2005
6.903
6.903
6.753
6.769
885,630
-0.13(-1.89%)
May 09, 2005
6.845
6.950
6.839
6.899
1,221,862
+0.06(+0.84%)
May 06, 2005
6.880
6.969
6.810
6.842
547,201
-0.07(-1.01%)
May 05, 2005
6.976
7.020
6.877
6.912
1,466,737
-0.08(-1.14%)
May 04, 2005
6.864
7.065
6.858
6.992
2,207,013
+0.16(+2.33%)
May 03, 2005
6.794
6.848
6.724
6.832
1,716,321
+0.01(+0.14%)
May 02, 2005
6.973
6.973
6.801
6.823
944,651
-0.15(-2.19%)
Apr 29, 2005
6.976
7.011
6.689
6.976
1,613,976
+0.01(+0.18%)
Apr 28, 2005
7.030
7.030
6.893
6.963
1,371,926
-0.05(-0.73%)
Apr 27, 2005
6.842
7.030
6.826
7.014
974,790
+0.16(+2.32%)
Apr 26, 2005
6.817
6.887
6.721
6.855
1,207,421
+0.00(+0.05%)
Apr 25, 2005
7.040
7.081
6.817
6.852
1,779,109
-0.18(-2.54%)
Apr 22, 2005
7.103
7.119
7.008
7.030
1,156,876
-0.09(-1.30%)
Apr 21, 2005
7.049
7.199
7.049
7.122
1,033,811
+0.07(+1.04%)
Apr 20, 2005
7.167
7.167
6.969
7.049
810,598
-0.06(-0.90%)
Apr 19, 2005
7.141
7.173
7.075
7.113
1,058,612
-0.00(-0.04%)
Apr 18, 2005
7.199
7.231
7.106
7.116
625,058
-0.13(-1.76%)
Apr 15, 2005
7.189
7.243
7.167
7.243
1,778,795
+0.05(+0.75%)
Apr 14, 2005
7.215
7.215
7.173
7.189
536,527
-0.01(-0.09%)
Apr 13, 2005
7.173
7.212
7.157
7.196
651,743
+0.01(+0.18%)
Apr 12, 2005
7.059
7.183
7.040
7.183
1,386,368
+0.15(+2.13%)
Apr 11, 2005
7.024
7.046
6.989
7.033
1,388,879
+0.03(+0.36%)
Apr 08, 2005
7.008
7.059
6.973
7.008
613,128
+0.00(+0.00%)
Apr 07, 2005
6.871
7.100
6.839
7.008
1,244,466
+0.17(+2.47%)
Apr 06, 2005
6.705
6.842
6.705
6.839
1,814,899
+0.11(+1.61%)
Apr 05, 2005
6.635
6.746
6.635
6.731
1,096,285
+0.07(+1.05%)
Apr 04, 2005
6.654
6.689
6.597
6.660
990,801
+0.00(+0.05%)
Apr 01, 2005
6.574
6.696
6.565
6.657
1,390,763
+0.08(+1.21%)
Mar 31, 2005
6.766
6.766
6.367
6.578
2,253,162
-0.19(-2.82%)
Mar 30, 2005
6.727
6.848
6.727
6.769
1,511,631
+0.01(+0.14%)
Mar 29, 2005
6.944
6.944
6.753
6.759
724,578
-0.22(-3.11%)
Mar 28, 2005
7.027
7.027
6.871
6.976
1,283,709
-0.05(-0.73%)
Mar 24, 2005
6.992
7.059
6.969
7.027
1,297,836
+0.02(+0.27%)
Mar 23, 2005
7.020
7.049
6.912
7.008
755,658
-0.01(-0.18%)
Mar 22, 2005
7.119
7.141
6.995
7.020
503,249
-0.11(-1.61%)
Mar 21, 2005
7.087
7.145
7.068
7.135
694,753
+0.03(+0.45%)
Mar 18, 2005
7.087
7.126
7.065
7.103
1,901,233
+0.00(+0.00%)
Mar 17, 2005
7.033
7.113
6.938
7.103
1,232,850
+0.06(+0.90%)
Mar 16, 2005
7.116
7.116
7.008
7.040
937,431
-0.11(-1.47%)
Mar 15, 2005
7.189
7.202
7.106
7.145
708,253
-0.04(-0.62%)
Mar 14, 2005
7.176
7.231
7.119
7.189
1,099,425
+0.04(+0.62%)
Mar 11, 2005
7.081
7.189
7.065
7.145
2,520,641
+0.07(+1.04%)
Mar 10, 2005
7.040
7.135
7.040
7.071
1,401,437
+0.03(+0.41%)
Mar 09, 2005
7.097
7.097
7.027
7.043
1,638,149
-0.06(-0.85%)
Mar 08, 2005
7.161
7.183
7.062
7.103
1,398,298
-0.05(-0.76%)
Mar 07, 2005
7.167
7.199
7.135
7.157
660,534
-0.07(-1.01%)
Mar 04, 2005
7.173
7.320
7.167
7.231
531,190
+0.04(+0.53%)
Mar 03, 2005
7.342
7.345
7.024
7.192
3,943,112
-0.12(-1.70%)
Mar 02, 2005
7.135
7.342
7.103
7.317
1,388,879
+0.15(+2.09%)
Mar 01, 2005
7.215
7.342
7.141
7.167
3,000,344
-0.08(-1.06%)
Feb 28, 2005
7.231
7.243
7.116
7.243
801,494
-0.05(-0.70%)
Feb 25, 2005
7.310
7.329
7.231
7.294
1,061,438
-0.03(-0.43%)
Feb 24, 2005
7.285
7.358
7.262
7.326
638,244
+0.04(+0.57%)
Feb 23, 2005
7.377
7.438
7.256
7.285
2,023,984
-0.10(-1.29%)
Feb 22, 2005
7.406
7.419
7.371
7.380
1,458,261
-0.03(-0.39%)
Feb 18, 2005
7.409
7.428
7.406
7.409
315,825
+0.00(+0.00%)
Feb 17, 2005
7.438
7.470
7.396
7.409
942,140
-0.05(-0.73%)
Feb 16, 2005
7.454
7.470
7.419
7.463
579,223
+0.00(+0.00%)
Feb 15, 2005
7.434
7.473
7.409
7.463
856,434
+0.04(+0.60%)
Feb 14, 2005
7.422
7.438
7.406
7.419
766,646
+0.01(+0.13%)
Feb 11, 2005
7.409
7.431
7.406
7.409
1,529,525
+0.00(+0.00%)
Feb 10, 2005
7.422
7.425
7.406
7.409
4,111,071
-0.04(-0.56%)
Feb 09, 2005
7.552
7.556
7.434
7.450
1,390,763
-0.13(-1.76%)
Feb 08, 2005
7.581
7.619
7.508
7.584
2,481,084
-0.00(-0.04%)
Feb 07, 2005
7.485
7.597
7.422
7.587
1,979,718
+0.05(+0.72%)
Feb 04, 2005
7.482
7.578
7.454
7.533
1,403,321
+0.02(+0.25%)
Feb 03, 2005
7.514
7.530
7.438
7.514
1,798,888
+0.00(+0.00%)
Feb 02, 2005
7.454
7.530
7.431
7.514
1,278,372
+0.03(+0.38%)
Feb 01, 2005
7.422
7.485
7.406
7.485
1,697,171
+0.04(+0.47%)
Jan 31, 2005
7.415
7.450
7.406
7.450
2,599,754
+0.00(+0.04%)
Jan 28, 2005
7.447
7.447
7.406
7.447
2,106,237
-0.00(-0.04%)
Jan 27, 2005
7.406
7.460
7.189
7.450
3,520,232
+0.04(+0.60%)
Jan 26, 2005
7.454
7.470
7.329
7.406
22,908,354
-0.06(-0.77%)
Jan 25, 2005
7.533
7.645
7.422
7.463
3,146,327
-0.05(-0.72%)
Jan 24, 2005
7.788
7.788
7.415
7.517
1,646,626
-0.32(-4.07%)
Jan 21, 2005
7.868
7.900
7.772
7.836
986,720
-0.03(-0.40%)
Jan 20, 2005
7.890
8.011
7.616
7.868
1,968,103
-0.02(-0.20%)
Jan 19, 2005
7.836
7.944
7.772
7.884
2,710,262
+0.05(+0.61%)
Jan 18, 2005
7.696
7.868
7.597
7.836
2,017,077
+0.14(+1.78%)
Jan 14, 2005
7.702
7.708
7.613
7.699
535,585
+0.01(+0.08%)
Jan 13, 2005
7.798
7.826
7.626
7.692
979,185
-0.08(-1.07%)
Jan 12, 2005
7.747
7.849
7.715
7.775
1,301,290
+0.03(+0.37%)
Jan 11, 2005
7.645
7.842
7.645
7.747
782,029
+0.10(+1.33%)
Jan 10, 2005
7.648
7.657
7.610
7.645
411,892
+0.00(+0.00%)
Jan 07, 2005
7.485
7.702
7.485
7.645
1,248,547
+0.11(+1.39%)
Jan 06, 2005
7.852
7.852
7.536
7.540
750,321
-0.34(-4.36%)
Jan 05, 2005
7.944
7.944
7.852
7.884
642,639
-0.06(-0.76%)
Jan 04, 2005
7.966
8.021
7.938
7.944
1,635,324
-0.02(-0.28%)
Jan 03, 2005
7.963
8.043
7.915
7.966
1,440,052
+0.02(+0.20%)
Dec 31, 2004
7.900
8.008
7.896
7.951
464,634
+0.05(+0.69%)
Dec 30, 2004
7.798
7.935
7.775
7.896
430,100
+0.07(+0.90%)
Dec 29, 2004
7.769
7.845
7.766
7.826
602,454
+0.07(+0.90%)
Dec 28, 2004
7.629
7.817
7.629
7.756
291,024
+0.13(+1.67%)
Dec 27, 2004
7.708
7.708
7.581
7.629
1,824,631
-0.04(-0.50%)
Dec 23, 2004
7.836
7.852
7.667
7.667
589,897
-0.17(-2.15%)
Dec 22, 2004
7.823
7.861
7.763
7.836
398,706
+0.00(+0.00%)
Dec 21, 2004
7.820
7.865
7.756
7.836
400,276
+0.00(+0.00%)
Dec 20, 2004
7.903
7.903
7.769
7.836
381,125
-0.06(-0.81%)
Dec 17, 2004
7.954
7.963
7.766
7.900
1,252,629
-0.05(-0.68%)
Dec 16, 2004
7.836
7.995
7.728
7.954
957,837
+0.12(+1.50%)
Dec 15, 2004
7.947
7.947
7.759
7.836
1,385,740
-0.08(-1.01%)
Dec 14, 2004
8.024
8.027
7.884
7.915
1,093,146
-0.12(-1.55%)
Dec 13, 2004
7.858
8.250
7.858
8.040
1,428,750
+0.17(+2.19%)
Dec 10, 2004
7.657
7.919
7.642
7.868
849,527
+0.20(+2.62%)
Dec 09, 2004
7.657
7.740
7.616
7.667
1,333,940
+0.01(+0.12%)
Dec 08, 2004
7.581
7.661
7.457
7.657
640,755
-0.05(-0.66%)
Dec 07, 2004
7.578
7.724
7.549
7.708
743,414
+0.13(+1.68%)
Dec 06, 2004
7.632
7.642
7.549
7.581
616,896
-0.05(-0.71%)
Dec 03, 2004
7.829
7.833
7.565
7.635
839,481
-0.20(-2.60%)
Dec 02, 2004
7.667
7.909
7.629
7.839
583,304
+0.17(+2.24%)
Dec 01, 2004
7.575
7.721
7.527
7.667
874,956
+0.14(+1.86%)
Nov 30, 2004
7.521
7.527
7.479
7.527
472,168
+0.01(+0.08%)
Nov 29, 2004
7.565
7.584
7.457
7.521
237,026
-0.02(-0.30%)
Nov 26, 2004
7.533
7.543
7.473
7.543
188,051
+0.02(+0.30%)
Nov 24, 2004
7.587
7.587
7.444
7.521
807,459
-0.04(-0.55%)
Nov 23, 2004
7.533
7.616
7.479
7.562
987,033
+0.03(+0.38%)
Nov 22, 2004
7.406
7.533
7.396
7.533
864,910
+0.11(+1.46%)
Nov 19, 2004
7.352
7.485
7.326
7.425
646,720
+0.07(+1.00%)
Nov 18, 2004
7.294
7.374
7.183
7.352
773,239
+0.03(+0.35%)
Nov 17, 2004
7.470
7.495
7.262
7.326
1,289,674
-0.12(-1.63%)
Nov 16, 2004
7.390
7.549
7.361
7.447
624,116
+0.00(+0.04%)
Nov 15, 2004
7.422
7.476
7.374
7.444
358,521
+0.01(+0.17%)
Nov 12, 2004
7.342
7.470
7.215
7.431
3,255,265
+0.09(+1.21%)
Nov 11, 2004
6.989
7.849
6.960
7.342
3,568,893
+0.36(+5.16%)
Nov 10, 2004
6.909
7.008
6.887
6.982
725,834
+0.07(+1.06%)
Nov 09, 2004
6.918
7.020
6.880
6.909
558,189
-0.01(-0.14%)
Nov 08, 2004
6.832
7.024
6.823
6.918
475,622
+0.07(+0.98%)
Nov 05, 2004
6.753
6.909
6.750
6.852
543,747
+0.10(+1.46%)
Nov 04, 2004
6.769
6.801
6.740
6.753
649,232
-0.03(-0.47%)
Nov 03, 2004
6.801
6.820
6.654
6.785
401,845
+0.03(+0.47%)
Nov 02, 2004
6.756
6.813
6.737
6.753
556,933
-0.01(-0.09%)
Nov 01, 2004
6.746
6.813
6.654
6.759
1,179,166
+0.01(+0.09%)
Oct 29, 2004
6.587
6.785
6.568
6.753
1,642,231
+0.19(+2.91%)
Oct 28, 2004
6.590
6.594
6.492
6.562
425,391
-0.03(-0.44%)
Oct 27, 2004
6.603
6.622
6.587
6.590
470,285
-0.02(-0.29%)
Oct 26, 2004
6.587
6.609
6.581
6.609
678,428
+0.03(+0.44%)
Oct 25, 2004
6.632
6.645
6.578
6.581
499,481
-0.06(-0.86%)
Oct 22, 2004
6.645
6.718
6.622
6.638
1,225,943
-0.00(-0.05%)
Oct 21, 2004
6.769
6.810
6.625
6.641
2,054,123
-0.19(-2.80%)
Oct 20, 2004
6.938
6.944
6.823
6.832
735,566
-0.13(-1.83%)
Oct 19, 2004
6.976
7.001
6.864
6.960
621,605
-0.03(-0.36%)
Oct 18, 2004
6.918
7.008
6.887
6.985
275,013
-0.01(-0.18%)
Oct 15, 2004
7.008
7.065
6.944
6.998
417,229
-0.04(-0.63%)
Oct 14, 2004
6.864
7.055
6.864
7.043
1,042,287
+0.16(+2.27%)
Oct 13, 2004
6.801
6.976
6.801
6.887
970,395
+0.11(+1.65%)
Oct 12, 2004
6.737
6.829
6.689
6.775
278,780
-0.01(-0.14%)
Oct 11, 2004
6.753
6.839
6.734
6.785
407,496
+0.02(+0.24%)
Oct 08, 2004
6.654
6.772
6.629
6.769
2,554,546
+0.11(+1.67%)
Oct 07, 2004
6.676
6.689
6.603
6.657
2,454,085
-0.04(-0.57%)
Oct 06, 2004
6.657
6.762
6.657
6.696
888,142
+0.01(+0.10%)
Oct 05, 2004
6.759
6.785
6.641
6.689
1,556,211
-0.08(-1.18%)
Oct 04, 2004
6.743
6.813
6.743
6.769
560,072
+0.03(+0.47%)
Oct 01, 2004
6.769
6.864
6.711
6.737
1,025,962
-0.01(-0.09%)
Sep 30, 2004
6.750
6.839
6.651
6.743
4,897,496
-0.01(-0.14%)
Sep 29, 2004
6.603
6.880
6.488
6.753
3,301,415
+0.07(+1.05%)
Sep 28, 2004
6.772
6.817
6.517
6.683
1,114,180
-0.10(-1.41%)
Sep 27, 2004
6.817
6.817
6.715
6.778
675,917
-0.05(-0.79%)
Sep 24, 2004
6.817
6.887
6.817
6.832
2,508,711
+0.02(+0.23%)
Sep 23, 2004
6.880
6.909
6.791
6.817
1,025,020
-0.11(-1.52%)
Sep 22, 2004
7.024
7.024
6.871
6.922
1,343,672
-0.09(-1.27%)
Sep 21, 2004
6.801
7.033
6.801
7.011
1,699,682
+0.17(+2.42%)
Sep 20, 2004
6.807
6.848
6.721
6.845
548,142
+0.02(+0.33%)
Sep 17, 2004
6.845
6.848
6.817
6.823
1,187,956
-0.02(-0.33%)
Sep 16, 2004
6.817
6.880
6.817
6.845
799,296
+0.03(+0.37%)
Sep 15, 2004
6.842
6.874
6.785
6.820
920,164
-0.01(-0.09%)
Sep 14, 2004
6.855
6.992
6.810
6.826
1,308,510
-0.02(-0.23%)
Sep 13, 2004
6.880
7.071
6.842
6.842
1,490,283
+0.04(+0.51%)
Sep 10, 2004
6.762
6.887
6.753
6.807
1,380,717
+0.05(+0.80%)
Sep 09, 2004
6.619
6.766
6.616
6.753
2,026,496
+0.13(+1.97%)
Sep 08, 2004
6.581
6.641
6.562
6.622
1,091,890
+0.03(+0.43%)
Sep 07, 2004
6.259
6.594
6.250
6.594
3,484,443
+0.39(+6.37%)
Sep 03, 2004
6.253
6.256
6.170
6.199
872,445
-0.06(-0.92%)
Sep 02, 2004
6.189
6.275
6.138
6.256
572,316
+0.05(+0.77%)
Sep 01, 2004
6.202
6.211
6.132
6.208
1,299,092
+0.03(+0.46%)
Aug 31, 2004
6.160
6.211
6.160
6.179
1,889,617
+0.07(+1.09%)
Aug 30, 2004
6.195
6.195
6.084
6.113
364,800
-0.13(-2.09%)
Aug 27, 2004
6.288
6.291
6.227
6.243
208,457
-0.04(-0.71%)
Aug 26, 2004
6.234
6.307
6.227
6.288
1,308,510
+0.04(+0.66%)
Aug 25, 2004
6.291
6.291
6.167
6.246
1,145,888
-0.04(-0.71%)
Aug 24, 2004
6.332
6.371
6.291
6.291
1,435,971
-0.05(-0.75%)
Aug 23, 2004
6.307
6.355
6.259
6.339
2,611,684
+0.02(+0.25%)
Aug 20, 2004
6.189
6.418
6.100
6.323
4,970,017
+0.15(+2.37%)
Aug 19, 2004
5.941
6.192
5.937
6.176
982,952
+0.18(+2.92%)
Aug 18, 2004
5.918
6.058
5.909
6.001
314,256
+0.07(+1.13%)
Aug 17, 2004
5.893
5.998
5.893
5.934
1,534,862
+0.04(+0.70%)
Aug 16, 2004
5.925
5.925
5.880
5.893
346,592
-0.03(-0.54%)
Aug 13, 2004
5.702
5.941
5.686
5.925
1,872,036
+0.25(+4.49%)
Aug 12, 2004
6.055
6.062
5.542
5.670
14,530,182
-0.39(-6.37%)
Aug 11, 2004
6.058
6.058
6.052
6.055
6,421,999
-0.01(-0.21%)
Aug 10, 2004
6.052
6.084
6.052
6.068
2,527,233
+0.02(+0.26%)
Aug 09, 2004
6.106
6.109
6.052
6.052
2,152,387
-0.06(-0.94%)
Aug 06, 2004
6.052
6.109
6.052
6.109
2,961,729
+0.06(+0.95%)
Aug 05, 2004
6.103
6.179
6.052
6.052
2,059,774
-0.05(-0.78%)
Aug 04, 2004
6.062
6.106
6.052
6.100
14,613,376
+0.03(+0.52%)
Aug 03, 2004
6.170
6.170
6.052
6.068
2,824,537
-0.11(-1.70%)
Aug 02, 2004
6.116
6.195
6.084
6.173
1,106,645
+0.04(+0.62%)
Jul 30, 2004
6.243
6.250
6.132
6.135
6,763,254
-0.11(-1.83%)
Jul 29, 2004
6.227
6.326
6.202
6.250
3,712,365
+0.02(+0.26%)
Jul 28, 2004
6.243
6.243
6.113
6.234
4,010,296
-0.01(-0.15%)
Jul 27, 2004
6.259
6.278
6.164
6.243
3,275,671
+0.00(+0.00%)
Jul 26, 2004
6.148
6.355
6.148
6.243
4,822,150
+0.11(+1.87%)
Jul 23, 2004
6.211
6.243
6.093
6.129
5,960,504
-0.08(-1.33%)
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
.