Canada markets open in 2 hours 56 minutes

DWS Global High Income R6 (SGHRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
6.020.00 (0.00%)
At close: 08:00PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20246.026.026.026.026.02-
Apr 23, 20246.026.026.026.026.02-
Apr 22, 20246.006.006.006.006.00-
Apr 19, 20245.995.995.995.995.99-
Apr 18, 20245.985.985.985.985.98-
Apr 17, 20245.985.985.985.985.98-
Apr 16, 20245.985.985.985.985.98-
Apr 15, 20246.016.016.016.016.01-
Apr 12, 20246.026.026.026.026.02-
Apr 11, 20246.036.036.036.036.03-
Apr 10, 20246.046.046.046.046.04-
Apr 09, 20246.076.076.076.076.07-
Apr 08, 20246.066.066.066.066.06-
Apr 05, 20246.066.066.066.066.06-
Apr 04, 20246.066.066.066.066.06-
Apr 03, 20246.066.066.066.066.06-
Apr 02, 20246.066.066.066.066.06-
Apr 01, 20246.076.076.076.076.07-
Mar 28, 20246.096.096.096.096.09-
Mar 27, 20246.096.096.096.096.09-
Mar 26, 20246.086.086.086.086.08-
Mar 25, 20246.086.086.086.086.08-
Mar 22, 20246.096.096.096.096.09-
Mar 21, 20246.096.096.096.096.09-
Mar 20, 20246.086.086.086.086.08-
Mar 19, 20246.096.096.096.096.09-
Mar 18, 20246.086.086.086.086.08-
Mar 15, 20246.086.086.086.086.08-
Mar 14, 20246.086.086.086.086.08-
Mar 13, 20246.096.096.096.096.09-
Mar 12, 20246.096.096.096.096.09-
Mar 11, 20246.096.096.096.096.09-
Mar 08, 20246.096.096.096.096.09-
Mar 07, 20246.096.096.096.096.09-
Mar 06, 20246.086.086.086.086.08-
Mar 05, 20246.076.076.076.076.07-
Mar 04, 20246.076.076.076.076.07-
Mar 01, 20246.076.076.076.076.07-
Feb 29, 20246.066.066.066.066.06-
Feb 28, 20246.066.066.066.066.06-
Feb 27, 20246.066.066.066.066.06-
Feb 26, 20246.076.076.076.076.07-
Feb 23, 20246.076.076.076.076.07-
Feb 22, 20246.076.076.076.076.07-
Feb 21, 20246.056.056.056.056.05-
Feb 20, 20246.056.056.056.056.05-
Feb 16, 20246.056.056.056.056.05-
Feb 15, 20246.066.066.066.066.06-
Feb 14, 20246.056.056.056.056.05-
Feb 13, 20246.046.046.046.046.04-
Feb 12, 20246.086.086.086.086.08-
Feb 09, 20246.086.086.086.086.08-
Feb 08, 20246.076.076.076.076.07-
Feb 07, 20246.076.076.076.076.07-
Feb 06, 20246.066.066.066.066.06-
Feb 05, 20246.066.066.066.066.06-
Feb 02, 20246.086.086.086.086.08-
Feb 01, 20246.096.096.096.096.09-
Jan 31, 20246.086.086.086.086.08-
Jan 31, 20240.031 Dividend
Jan 30, 20246.086.086.086.086.05-
Jan 29, 20246.096.096.096.096.06-
Jan 26, 20246.086.086.086.086.05-
Jan 25, 20246.076.076.076.076.04-
Jan 24, 20246.066.066.066.066.03-
Jan 23, 20246.056.056.056.056.02-
Jan 22, 20246.066.066.066.066.03-
Jan 19, 20246.046.046.046.046.01-
Jan 18, 20246.046.046.046.046.01-
Jan 17, 20246.036.036.036.036.00-
Jan 16, 20246.066.066.066.066.03-
Jan 12, 20246.086.086.086.086.05-
Jan 11, 20246.076.076.076.076.04-
Jan 10, 20246.076.076.076.076.04-
Jan 09, 20246.056.056.056.056.02-
Jan 08, 20246.056.056.056.056.02-
Jan 05, 20246.036.036.036.036.00-
Jan 04, 20246.046.046.046.046.01-
Jan 03, 20246.056.056.056.056.02-
Jan 02, 20246.076.076.076.076.04-
Dec 29, 20236.106.106.106.106.07-
Dec 29, 20230.031 Dividend
Dec 28, 20236.116.116.116.116.05-
Dec 27, 20236.116.116.116.116.05-
Dec 26, 20236.096.096.096.096.03-
Dec 22, 20236.096.096.096.096.03-
Dec 21, 20236.096.096.096.096.03-
Dec 20, 20236.086.086.086.086.02-
Dec 19, 20236.076.076.076.076.01-
Dec 18, 20236.066.066.066.066.00-
Dec 15, 20236.066.066.066.066.00-
Dec 14, 20236.076.076.076.076.01-
Dec 13, 20235.995.995.995.995.93-
Dec 12, 20235.955.955.955.955.89-
Dec 11, 20235.955.955.955.955.89-
Dec 08, 20235.955.955.955.955.89-
Dec 07, 20235.965.965.965.965.90-
Dec 06, 20235.965.965.965.965.90-
Dec 05, 20235.965.965.965.965.90-
Dec 04, 20235.945.945.945.945.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...