Singapore markets closed

DWS Global High Income R6 (SGHRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
6.01+0.01 (+0.17%)
At close: 08:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 20246.006.006.006.006.00-
24 Apr 20246.026.026.026.026.02-
23 Apr 20246.026.026.026.026.02-
22 Apr 20246.006.006.006.006.00-
19 Apr 20245.995.995.995.995.99-
18 Apr 20245.985.985.985.985.98-
17 Apr 20245.985.985.985.985.98-
16 Apr 20245.985.985.985.985.98-
15 Apr 20246.016.016.016.016.01-
12 Apr 20246.026.026.026.026.02-
11 Apr 20246.036.036.036.036.03-
10 Apr 20246.046.046.046.046.04-
09 Apr 20246.076.076.076.076.07-
08 Apr 20246.066.066.066.066.06-
05 Apr 20246.066.066.066.066.06-
04 Apr 20246.066.066.066.066.06-
03 Apr 20246.066.066.066.066.06-
02 Apr 20246.066.066.066.066.06-
01 Apr 20246.076.076.076.076.07-
28 Mar 20246.096.096.096.096.09-
27 Mar 20246.096.096.096.096.09-
26 Mar 20246.086.086.086.086.08-
25 Mar 20246.086.086.086.086.08-
22 Mar 20246.096.096.096.096.09-
21 Mar 20246.096.096.096.096.09-
20 Mar 20246.086.086.086.086.08-
19 Mar 20246.096.096.096.096.09-
18 Mar 20246.086.086.086.086.08-
15 Mar 20246.086.086.086.086.08-
14 Mar 20246.086.086.086.086.08-
13 Mar 20246.096.096.096.096.09-
12 Mar 20246.096.096.096.096.09-
11 Mar 20246.096.096.096.096.09-
08 Mar 20246.096.096.096.096.09-
07 Mar 20246.096.096.096.096.09-
06 Mar 20246.086.086.086.086.08-
05 Mar 20246.076.076.076.076.07-
04 Mar 20246.076.076.076.076.07-
01 Mar 20246.076.076.076.076.07-
29 Feb 20246.066.066.066.066.06-
28 Feb 20246.066.066.066.066.06-
27 Feb 20246.066.066.066.066.06-
26 Feb 20246.076.076.076.076.07-
23 Feb 20246.076.076.076.076.07-
22 Feb 20246.076.076.076.076.07-
21 Feb 20246.056.056.056.056.05-
20 Feb 20246.056.056.056.056.05-
16 Feb 20246.056.056.056.056.05-
15 Feb 20246.066.066.066.066.06-
14 Feb 20246.056.056.056.056.05-
13 Feb 20246.046.046.046.046.04-
12 Feb 20246.086.086.086.086.08-
09 Feb 20246.086.086.086.086.08-
08 Feb 20246.076.076.076.076.07-
07 Feb 20246.076.076.076.076.07-
06 Feb 20246.066.066.066.066.06-
05 Feb 20246.066.066.066.066.06-
02 Feb 20246.086.086.086.086.08-
01 Feb 20246.096.096.096.096.09-
31 Jan 20246.086.086.086.086.08-
31 Jan 20240.031 Dividend
30 Jan 20246.086.086.086.086.05-
29 Jan 20246.096.096.096.096.06-
26 Jan 20246.086.086.086.086.05-
25 Jan 20246.076.076.076.076.04-
24 Jan 20246.066.066.066.066.03-
23 Jan 20246.056.056.056.056.02-
22 Jan 20246.066.066.066.066.03-
19 Jan 20246.046.046.046.046.01-
18 Jan 20246.046.046.046.046.01-
17 Jan 20246.036.036.036.036.00-
16 Jan 20246.066.066.066.066.03-
12 Jan 20246.086.086.086.086.05-
11 Jan 20246.076.076.076.076.04-
10 Jan 20246.076.076.076.076.04-
09 Jan 20246.056.056.056.056.02-
08 Jan 20246.056.056.056.056.02-
05 Jan 20246.036.036.036.036.00-
04 Jan 20246.046.046.046.046.01-
03 Jan 20246.056.056.056.056.02-
02 Jan 20246.076.076.076.076.04-
29 Dec 20236.106.106.106.106.07-
29 Dec 20230.031 Dividend
28 Dec 20236.116.116.116.116.05-
27 Dec 20236.116.116.116.116.05-
26 Dec 20236.096.096.096.096.03-
22 Dec 20236.096.096.096.096.03-
21 Dec 20236.096.096.096.096.03-
20 Dec 20236.086.086.086.086.02-
19 Dec 20236.076.076.076.076.01-
18 Dec 20236.066.066.066.066.00-
15 Dec 20236.066.066.066.066.00-
14 Dec 20236.076.076.076.076.01-
13 Dec 20235.995.995.995.995.93-
12 Dec 20235.955.955.955.955.89-
11 Dec 20235.955.955.955.955.89-
08 Dec 20235.955.955.955.955.89-
07 Dec 20235.965.965.965.965.90-
06 Dec 20235.965.965.965.965.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...