Wednesday, February 10, 2010, 1:17am EST - Canadian Markets open in 8 hours and 13 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

DWS High Income Trust (KHI)

 On Feb 9: 8.45 USD  Up 0.12 (1.44%)  
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*
9-Feb-10 8.31 8.45 8.31 8.45 59,900 8.45
8-Feb-10 8.37 8.46 8.29 8.33 61,000 8.33
5-Feb-10 8.58 8.60 8.11 8.32 178,800 8.32
4-Feb-10 8.69 8.70 8.57 8.58 64,900 8.58
3-Feb-10 8.73 8.73 8.64 8.67 35,500 8.67
2-Feb-10 8.68 8.72 8.65 8.70 22,000 8.70
1-Feb-10 8.64 8.68 8.63 8.64 24,300 8.64
29-Jan-10 8.65 8.67 8.60 8.67 34,200 8.67
28-Jan-10 8.63 8.64 8.58 8.60 39,800 8.60
27-Jan-10 8.64 8.66 8.58 8.58 23,500 8.58
26-Jan-10 8.60 8.65 8.60 8.64 39,900 8.64
25-Jan-10 8.59 8.68 8.58 8.66 41,900 8.66
22-Jan-10 8.60 8.64 8.55 8.62 49,300 8.62
21-Jan-10 8.64 8.69 8.57 8.57 50,600 8.57
20-Jan-10 8.66 8.70 8.61 8.61 40,100 8.61
19-Jan-10 8.70 8.73 8.66 8.69 27,600 8.69
15-Jan-10 8.75 8.75 8.64 8.66 36,600 8.66
14-Jan-10 8.75 8.75 8.63 8.71 36,000 8.71
14-Jan-10 $ 0.065 Cash Dividend
13-Jan-10 8.80 8.82 8.73 8.82 26,600 8.75
12-Jan-10 8.74 8.82 8.68 8.80 42,200 8.74
11-Jan-10 8.68 8.75 8.66 8.69 53,000 8.63
8-Jan-10 8.64 8.69 8.64 8.66 20,800 8.60
7-Jan-10 8.62 8.69 8.60 8.67 47,900 8.61
6-Jan-10 8.59 8.62 8.58 8.60 36,600 8.54
5-Jan-10 8.53 8.62 8.50 8.62 39,300 8.56
4-Jan-10 8.47 8.55 8.47 8.50 33,900 8.44
31-Dec-09 8.49 8.50 8.44 8.47 25,000 8.41
30-Dec-09 8.50 8.53 8.41 8.41 49,000 8.35
29-Dec-09 8.59 8.59 8.47 8.54 42,000 8.48
28-Dec-09 8.61 8.64 8.54 8.60 75,300 8.54
24-Dec-09 8.54 8.63 8.54 8.60 34,700 8.54
23-Dec-09 8.51 8.58 8.51 8.54 16,600 8.48
22-Dec-09 8.50 8.53 8.47 8.50 14,100 8.44
21-Dec-09 8.43 8.50 8.43 8.50 31,800 8.44
18-Dec-09 8.40 8.45 8.37 8.40 21,200 8.34
17-Dec-09 8.41 8.43 8.35 8.35 35,700 8.29
16-Dec-09 8.50 8.50 8.35 8.40 41,200 8.34
15-Dec-09 8.50 8.50 8.37 8.45 38,800 8.39
15-Dec-09 $ 0.065 Cash Dividend
14-Dec-09 8.45 8.54 8.45 8.54 52,300 8.41
11-Dec-09 8.34 8.42 8.34 8.42 33,400 8.29
10-Dec-09 8.33 8.37 8.30 8.33 18,200 8.21
9-Dec-09 8.25 8.31 8.23 8.31 37,700 8.19
8-Dec-09 8.24 8.25 8.19 8.23 39,500 8.11
7-Dec-09 8.28 8.29 8.20 8.20 52,100 8.08
4-Dec-09 8.29 8.32 8.26 8.27 28,000 8.15
3-Dec-09 8.24 8.29 8.23 8.27 59,100 8.15
2-Dec-09 8.24 8.27 8.21 8.27 20,700 8.15
1-Dec-09 8.18 8.24 8.18 8.22 26,100 8.10
30-Nov-09 8.16 8.21 8.13 8.18 47,100 8.06
27-Nov-09 8.15 8.16 8.12 8.13 21,800 8.01
25-Nov-09 8.25 8.25 8.20 8.20 39,500 8.08
24-Nov-09 8.20 8.26 8.20 8.22 24,100 8.10
23-Nov-09 8.21 8.26 8.19 8.19 45,200 8.07
20-Nov-09 8.18 8.18 8.15 8.16 14,200 8.04
19-Nov-09 8.16 8.17 8.15 8.15 15,300 8.03
18-Nov-09 8.20 8.20 8.15 8.17 22,600 8.05
17-Nov-09 8.25 8.25 8.16 8.16 42,300 8.04
16-Nov-09 8.19 8.26 8.19 8.21 44,400 8.09
13-Nov-09 8.25 8.25 8.17 8.19 26,500 8.07
12-Nov-09 8.17 8.27 8.17 8.18 6,000 8.06
12-Nov-09 $ 0.06 Cash Dividend
11-Nov-09 8.34 8.34 8.19 8.23 71,400 8.05
10-Nov-09 8.36 8.36 8.25 8.27 27,500 8.09
9-Nov-09 8.25 8.31 8.24 8.30 54,900 8.12
6-Nov-09 8.14 8.25 8.14 8.19 38,600 8.01
5-Nov-09 8.15 8.21 8.12 8.15 35,500 7.97
4-Nov-09 8.27 8.27 8.11 8.11 39,200 7.93
* 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