Australia markets closed

DWS Global High Income R6 (SGHRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
6.05+0.02 (+0.33%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 20246.036.036.036.036.03-
01 May 20246.026.026.026.026.02-
30 Apr 20246.016.016.016.016.01-
30 Apr 20240.032 Dividend
29 Apr 20246.026.026.026.025.99-
26 Apr 20246.016.016.016.015.98-
25 Apr 20246.006.006.006.005.97-
24 Apr 20246.026.026.026.025.99-
23 Apr 20246.026.026.026.025.99-
22 Apr 20246.006.006.006.005.97-
19 Apr 20245.995.995.995.995.96-
18 Apr 20245.985.985.985.985.95-
17 Apr 20245.985.985.985.985.95-
16 Apr 20245.985.985.985.985.95-
15 Apr 20246.016.016.016.015.98-
12 Apr 20246.026.026.026.025.99-
11 Apr 20246.036.036.036.036.00-
10 Apr 20246.046.046.046.046.01-
09 Apr 20246.076.076.076.076.04-
08 Apr 20246.066.066.066.066.03-
05 Apr 20246.066.066.066.066.03-
04 Apr 20246.066.066.066.066.03-
03 Apr 20246.066.066.066.066.03-
02 Apr 20246.066.066.066.066.03-
01 Apr 20246.076.076.076.076.04-
28 Mar 20246.096.096.096.096.06-
27 Mar 20246.096.096.096.096.06-
26 Mar 20246.086.086.086.086.05-
25 Mar 20246.086.086.086.086.05-
22 Mar 20246.096.096.096.096.06-
21 Mar 20246.096.096.096.096.06-
20 Mar 20246.086.086.086.086.05-
19 Mar 20246.096.096.096.096.06-
18 Mar 20246.086.086.086.086.05-
15 Mar 20246.086.086.086.086.05-
14 Mar 20246.086.086.086.086.05-
13 Mar 20246.096.096.096.096.06-
12 Mar 20246.096.096.096.096.06-
11 Mar 20246.096.096.096.096.06-
08 Mar 20246.096.096.096.096.06-
07 Mar 20246.096.096.096.096.06-
06 Mar 20246.086.086.086.086.05-
05 Mar 20246.076.076.076.076.04-
04 Mar 20246.076.076.076.076.04-
01 Mar 20246.076.076.076.076.04-
29 Feb 20246.066.066.066.066.03-
28 Feb 20246.066.066.066.066.03-
27 Feb 20246.066.066.066.066.03-
26 Feb 20246.076.076.076.076.04-
23 Feb 20246.076.076.076.076.04-
22 Feb 20246.076.076.076.076.04-
21 Feb 20246.056.056.056.056.02-
20 Feb 20246.056.056.056.056.02-
16 Feb 20246.056.056.056.056.02-
15 Feb 20246.066.066.066.066.03-
14 Feb 20246.056.056.056.056.02-
13 Feb 20246.046.046.046.046.01-
12 Feb 20246.086.086.086.086.05-
09 Feb 20246.086.086.086.086.05-
08 Feb 20246.076.076.076.076.04-
07 Feb 20246.076.076.076.076.04-
06 Feb 20246.066.066.066.066.03-
05 Feb 20246.066.066.066.066.03-
02 Feb 20246.086.086.086.086.05-
01 Feb 20246.096.096.096.096.06-
31 Jan 20246.086.086.086.086.05-
31 Jan 20240.031 Dividend
30 Jan 20246.086.086.086.086.02-
29 Jan 20246.096.096.096.096.03-
26 Jan 20246.086.086.086.086.02-
25 Jan 20246.076.076.076.076.01-
24 Jan 20246.066.066.066.066.00-
23 Jan 20246.056.056.056.055.99-
22 Jan 20246.066.066.066.066.00-
19 Jan 20246.046.046.046.045.98-
18 Jan 20246.046.046.046.045.98-
17 Jan 20246.036.036.036.035.97-
16 Jan 20246.066.066.066.066.00-
12 Jan 20246.086.086.086.086.02-
11 Jan 20246.076.076.076.076.01-
10 Jan 20246.076.076.076.076.01-
09 Jan 20246.056.056.056.055.99-
08 Jan 20246.056.056.056.055.99-
05 Jan 20246.036.036.036.035.97-
04 Jan 20246.046.046.046.045.98-
03 Jan 20246.056.056.056.055.99-
02 Jan 20246.076.076.076.076.01-
29 Dec 20236.106.106.106.106.04-
29 Dec 20230.031 Dividend
28 Dec 20236.116.116.116.116.02-
27 Dec 20236.116.116.116.116.02-
26 Dec 20236.096.096.096.096.00-
22 Dec 20236.096.096.096.096.00-
21 Dec 20236.096.096.096.096.00-
20 Dec 20236.086.086.086.085.99-
19 Dec 20236.076.076.076.075.98-
18 Dec 20236.066.066.066.065.97-
15 Dec 20236.066.066.066.065.97-
14 Dec 20236.076.076.076.075.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...