Canada markets close in 3 hours 44 minutes

DWS Core Equity Fund (SCDGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.62+0.07 (+0.20%)
As of 08:06AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024------
May 20, 202434.6234.6234.6234.6234.62-
May 17, 202434.5534.5534.5534.5534.55-
May 16, 202434.5034.5034.5034.5034.50-
May 15, 202434.6334.6334.6334.6334.63-
May 14, 202434.2634.2634.2634.2634.26-
May 13, 202434.0534.0534.0534.0534.05-
May 10, 202434.0634.0634.0634.0634.06-
May 09, 202434.0734.0734.0734.0734.07-
May 08, 202433.7933.7933.7933.7933.79-
May 07, 202433.7833.7833.7833.7833.78-
May 06, 202433.8033.8033.8033.8033.80-
May 03, 202433.5233.5233.5233.5233.52-
May 02, 202433.0933.0933.0933.0933.09-
May 01, 202432.6432.6432.6432.6432.64-
Apr 30, 202432.6432.6432.6432.6432.64-
Apr 29, 202433.3033.3033.3033.3033.30-
Apr 26, 202433.2033.2033.2033.2033.20-
Apr 25, 202432.8932.8932.8932.8932.89-
Apr 24, 202433.1833.1833.1833.1833.18-
Apr 23, 202433.1933.1933.1933.1933.19-
Apr 22, 202432.8032.8032.8032.8032.80-
Apr 19, 202432.5032.5032.5032.5032.50-
Apr 18, 202432.7532.7532.7532.7532.75-
Apr 17, 202432.8232.8232.8232.8232.82-
Apr 16, 202433.0533.0533.0533.0533.05-
Apr 15, 202433.1433.1433.1433.1433.14-
Apr 12, 202433.5033.5033.5033.5033.50-
Apr 11, 202434.0434.0434.0434.0434.04-
Apr 10, 202433.7933.7933.7933.7933.79-
Apr 09, 202434.0834.0834.0834.0834.08-
Apr 08, 202434.0934.0934.0934.0934.09-
Apr 05, 202434.0934.0934.0934.0934.09-
Apr 04, 202433.7133.7133.7133.7133.71-
Apr 03, 202434.1134.1134.1134.1134.11-
Apr 02, 202434.0134.0134.0134.0134.01-
Apr 01, 202434.3834.3834.3834.3834.38-
Mar 28, 202434.4634.4634.4634.4634.46-
Mar 27, 202434.4134.4134.4134.4134.41-
Mar 26, 202434.0734.0734.0734.0734.07-
Mar 25, 202434.1534.1534.1534.1534.15-
Mar 22, 202434.2834.2834.2834.2834.28-
Mar 21, 202434.4134.4134.4134.4134.41-
Mar 20, 202434.3834.3834.3834.3834.38-
Mar 19, 202434.0834.0834.0834.0834.08-
Mar 18, 202433.9033.9033.9033.9033.90-
Mar 15, 202433.7233.7233.7233.7233.72-
Mar 14, 202433.8233.8233.8233.8233.82-
Mar 13, 202433.9133.9133.9133.9133.91-
Mar 12, 202433.9233.9233.9233.9233.92-
Mar 11, 202433.5033.5033.5033.5033.50-
Mar 08, 202433.5733.5733.5733.5733.57-
Mar 07, 202433.7233.7233.7233.7233.72-
Mar 06, 202433.4033.4033.4033.4033.40-
Mar 05, 202433.2233.2233.2233.2233.22-
Mar 04, 202433.5433.5433.5433.5433.54-
Mar 01, 202433.4833.4833.4833.4833.48-
Feb 29, 202433.2333.2333.2333.2333.23-
Feb 28, 202433.0833.0833.0833.0833.08-
Feb 27, 202433.2233.2233.2233.2233.22-
Feb 26, 202433.1233.1233.1233.1233.12-
Feb 23, 202433.2433.2433.2433.2433.24-
Feb 22, 202433.1633.1633.1633.1633.16-
Feb 21, 202432.5932.5932.5932.5932.59-
Feb 20, 202432.5132.5132.5132.5132.51-
Feb 16, 202432.6932.6932.6932.6932.69-
Feb 15, 202432.8632.8632.8632.8632.86-
Feb 14, 202432.6532.6532.6532.6532.65-
Feb 13, 202432.3432.3432.3432.3432.34-
Feb 12, 202432.7632.7632.7632.7632.76-
Feb 09, 202432.7332.7332.7332.7332.73-
Feb 08, 202432.5332.5332.5332.5332.53-
Feb 07, 202432.5132.5132.5132.5132.51-
Feb 06, 202432.2732.2732.2732.2732.27-
Feb 05, 202432.2232.2232.2232.2232.22-
Feb 02, 202432.3432.3432.3432.3432.34-
Feb 01, 202431.9931.9931.9931.9931.99-
Jan 31, 202431.5731.5731.5731.5731.57-
Jan 30, 202432.0632.0632.0632.0632.06-
Jan 29, 202432.1032.1032.1032.1032.10-
Jan 26, 202431.8831.8831.8831.8831.88-
Jan 25, 202431.9231.9231.9231.9231.92-
Jan 24, 202431.6931.6931.6931.6931.69-
Jan 23, 202431.6931.6931.6931.6931.69-
Jan 22, 202431.6531.6531.6531.6531.65-
Jan 19, 202431.5131.5131.5131.5131.51-
Jan 18, 202431.1631.1631.1631.1631.16-
Jan 17, 202430.8530.8530.8530.8530.85-
Jan 16, 202430.9830.9830.9830.9830.98-
Jan 12, 202431.0931.0931.0931.0931.09-
Jan 11, 202431.0631.0631.0631.0631.06-
Jan 10, 202431.0831.0831.0831.0831.08-
Jan 09, 202430.9130.9130.9130.9130.91-
Jan 08, 202430.9430.9430.9430.9430.94-
Jan 05, 202430.5130.5130.5130.5130.51-
Jan 04, 202430.4830.4830.4830.4830.48-
Jan 03, 202430.5630.5630.5630.5630.56-
Jan 02, 202430.8530.8530.8530.8530.85-
Dec 29, 202331.0231.0231.0231.0231.02-
Dec 28, 202331.1131.1131.1131.1131.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...