Tuesday, November 24, 2009, 11:54pm EST - Canadian Markets are closed.
To create a watchlist or portfolio of shares, Sign-in or Register

DWS High Income Trust (KHI)

 At 16:00 EST: 8.22 USD  Up 0.03 (0.37%)  
MORE ON KHI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 8.20 8.26 8.20 8.22 24,100 8.22
23-Nov-09 8.21 8.26 8.19 8.19 45,200 8.19
20-Nov-09 8.18 8.18 8.15 8.16 14,200 8.16
19-Nov-09 8.16 8.17 8.15 8.15 15,300 8.15
18-Nov-09 8.20 8.20 8.15 8.17 22,600 8.17
17-Nov-09 8.25 8.25 8.16 8.16 42,300 8.16
16-Nov-09 8.19 8.26 8.19 8.21 44,400 8.21
13-Nov-09 8.25 8.25 8.17 8.19 26,500 8.19
12-Nov-09 8.17 8.27 8.17 8.18 18,300 8.18
12-Nov-09 $ 0.06 Cash Dividend
11-Nov-09 8.34 8.34 8.19 8.23 71,400 8.17
10-Nov-09 8.36 8.36 8.25 8.27 27,500 8.21
9-Nov-09 8.25 8.31 8.24 8.30 54,900 8.24
6-Nov-09 8.14 8.25 8.14 8.19 38,600 8.13
5-Nov-09 8.15 8.21 8.12 8.15 35,500 8.09
4-Nov-09 8.27 8.27 8.11 8.11 39,200 8.05
3-Nov-09 8.19 8.22 8.10 8.17 17,700 8.11
2-Nov-09 8.26 8.38 8.18 8.21 46,900 8.15
30-Oct-09 8.45 8.45 8.21 8.25 33,100 8.19
29-Oct-09 8.37 8.43 8.31 8.35 38,900 8.29
28-Oct-09 8.59 8.62 8.30 8.30 64,800 8.24
27-Oct-09 8.59 8.59 8.52 8.58 22,500 8.52
26-Oct-09 8.47 8.59 8.46 8.59 63,700 8.53
23-Oct-09 8.42 8.47 8.41 8.46 19,300 8.40
22-Oct-09 8.49 8.50 8.40 8.42 33,300 8.36
21-Oct-09 8.49 8.50 8.37 8.44 31,400 8.38
20-Oct-09 8.52 8.52 8.40 8.41 42,900 8.35
19-Oct-09 9.33 9.55 8.41 8.44 77,300 8.38
16-Oct-09 8.57 8.57 8.46 8.53 44,100 8.47
15-Oct-09 8.61 8.62 8.55 8.57 27,300 8.51
14-Oct-09 8.55 8.61 8.51 8.61 47,200 8.55
14-Oct-09 $ 0.06 Cash Dividend
13-Oct-09 8.54 8.60 8.49 8.52 42,800 8.40
12-Oct-09 8.49 8.54 8.44 8.53 62,500 8.41
9-Oct-09 8.43 8.50 8.36 8.50 42,500 8.38
8-Oct-09 8.41 8.41 8.34 8.41 41,500 8.29
7-Oct-09 8.29 8.38 8.26 8.31 57,100 8.19
6-Oct-09 8.16 8.28 8.10 8.28 52,900 8.16
5-Oct-09 8.09 8.13 8.07 8.09 38,900 7.97
2-Oct-09 8.11 8.19 8.07 8.07 27,100 7.95
1-Oct-09 8.22 8.22 8.15 8.16 25,600 8.04
30-Sep-09 8.21 8.22 8.13 8.21 44,100 8.09
29-Sep-09 8.18 8.20 8.14 8.18 64,800 8.06
28-Sep-09 8.01 8.27 8.01 8.17 62,500 8.05
25-Sep-09 8.18 8.20 8.13 8.17 72,600 8.05
24-Sep-09 8.21 8.23 8.12 8.15 51,200 8.03
23-Sep-09 8.16 8.22 8.11 8.15 63,200 8.03
22-Sep-09 8.11 8.23 8.08 8.15 84,200 8.03
21-Sep-09 8.00 8.04 7.92 8.03 74,800 7.92
18-Sep-09 8.00 8.09 7.98 7.98 80,500 7.87
17-Sep-09 8.11 8.11 7.97 8.00 79,200 7.89
16-Sep-09 7.94 8.15 7.92 8.08 166,800 7.96
16-Sep-09 $ 0.06 Cash Dividend
15-Sep-09 7.81 7.99 7.81 7.97 163,800 7.80
14-Sep-09 7.62 7.80 7.58 7.80 84,100 7.63
11-Sep-09 7.66 7.69 7.60 7.64 27,000 7.47
10-Sep-09 7.61 7.65 7.55 7.62 29,400 7.45
9-Sep-09 7.48 7.59 7.48 7.54 34,500 7.38
8-Sep-09 7.50 7.55 7.50 7.51 24,100 7.35
4-Sep-09 7.49 7.51 7.43 7.48 15,500 7.32
3-Sep-09 7.47 7.50 7.40 7.48 44,100 7.32
2-Sep-09 7.43 7.46 7.40 7.46 50,300 7.30
1-Sep-09 7.51 7.52 7.43 7.43 20,200 7.27
31-Aug-09 7.53 7.54 7.42 7.45 43,100 7.29
28-Aug-09 7.47 7.48 7.38 7.48 86,500 7.32
27-Aug-09 7.54 7.55 7.46 7.47 52,300 7.31
26-Aug-09 7.51 7.55 7.47 7.54 55,700 7.38
25-Aug-09 7.42 7.50 7.40 7.49 34,500 7.33
24-Aug-09 7.45 7.57 7.41 7.43 110,500 7.27
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices