DWS Capital Growth Fund (SCGSX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
| Apr 24, 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
| Apr 23, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
| Apr 22, 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
| Apr 19, 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
| Apr 18, 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| Apr 17, 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
| Apr 16, 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| Apr 15, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
| Apr 12, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| Apr 11, 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
| Apr 10, 2024 | 116.57 | 116.57 | 116.57 | 116.57 | 116.57 | - |
| Apr 09, 2024 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
| Apr 08, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
| Apr 05, 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| Apr 04, 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
| Apr 03, 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
| Apr 02, 2024 | 117.11 | 117.11 | 117.11 | 117.11 | 117.11 | - |
| Apr 01, 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
| Mar 28, 2024 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | - |
| Mar 27, 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
| Mar 26, 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
| Mar 25, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| Mar 22, 2024 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | - |
| Mar 21, 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| Mar 20, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
| Mar 19, 2024 | 117.67 | 117.67 | 117.67 | 117.67 | 117.67 | - |
| Mar 18, 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - |
| Mar 15, 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
| Mar 14, 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| Mar 13, 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
| Mar 12, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
| Mar 11, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| Mar 08, 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
| Mar 07, 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
| Mar 06, 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
| Mar 05, 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
| Mar 04, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| Mar 01, 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - |
| Feb 29, 2024 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | - |
| Feb 28, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| Feb 27, 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| Feb 26, 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| Feb 23, 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
| Feb 22, 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
| Feb 21, 2024 | 112.27 | 112.27 | 112.27 | 112.27 | 112.27 | - |
| Feb 20, 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
| Feb 16, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Feb 15, 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
| Feb 14, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| Feb 13, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| Feb 12, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
| Feb 09, 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
| Feb 08, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| Feb 07, 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| Feb 06, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| Feb 05, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| Feb 02, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
| Feb 01, 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| Jan 31, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
| Jan 30, 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
| Jan 29, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| Jan 26, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| Jan 25, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
| Jan 24, 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
| Jan 23, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| Jan 22, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| Jan 19, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| Jan 18, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
| Jan 17, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
| Jan 16, 2024 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | - |
| Jan 12, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Jan 11, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
| Jan 10, 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
| Jan 09, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| Jan 08, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| Jan 05, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
| Jan 04, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| Jan 03, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
| Jan 02, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| Dec 29, 2023 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
| Dec 28, 2023 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| Dec 27, 2023 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
| Dec 26, 2023 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
| Dec 22, 2023 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| Dec 21, 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
| Dec 20, 2023 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
| Dec 19, 2023 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
| Dec 18, 2023 | 105.31 | 105.31 | 105.31 | 105.31 | 105.31 | - |
| Dec 15, 2023 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| Dec 14, 2023 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
| Dec 13, 2023 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
| Dec 13, 2023 | 0 Dividend | |||||
| Dec 13, 2023 | 7.603 Capital Gain | |||||
| Dec 12, 2023 | 111.27 | 111.27 | 111.27 | 111.27 | 103.67 | - |
| Dec 11, 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 102.62 | - |
| Dec 08, 2023 | 109.79 | 109.79 | 109.79 | 109.79 | 102.29 | - |
| Dec 07, 2023 | 109.36 | 109.36 | 109.36 | 109.36 | 101.89 | - |
| Dec 06, 2023 | 108.25 | 108.25 | 108.25 | 108.25 | 100.85 | - |
| Dec 05, 2023 | 108.92 | 108.92 | 108.92 | 108.92 | 101.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.