U.S. markets open in 8 hours 43 minutes

DWS Global High Income R6 (SGHRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.02+0.01 (+0.17%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20246.026.026.026.026.02-
30 abr 20246.016.016.016.016.01-
29 abr 20246.026.026.026.026.02-
26 abr 20246.016.016.016.016.01-
25 abr 20246.006.006.006.006.00-
24 abr 20246.026.026.026.026.02-
23 abr 20246.026.026.026.026.02-
22 abr 20246.006.006.006.006.00-
19 abr 20245.995.995.995.995.99-
18 abr 20245.985.985.985.985.98-
17 abr 20245.985.985.985.985.98-
16 abr 20245.985.985.985.985.98-
15 abr 20246.016.016.016.016.01-
12 abr 20246.026.026.026.026.02-
11 abr 20246.036.036.036.036.03-
10 abr 20246.046.046.046.046.04-
09 abr 20246.076.076.076.076.07-
08 abr 20246.066.066.066.066.06-
05 abr 20246.066.066.066.066.06-
04 abr 20246.066.066.066.066.06-
03 abr 20246.066.066.066.066.06-
02 abr 20246.066.066.066.066.06-
01 abr 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 ene 20246.086.086.086.086.08-
31 ene 20240.031 Dividendo
30 ene 20246.086.086.086.086.05-
29 ene 20246.096.096.096.096.06-
26 ene 20246.086.086.086.086.05-
25 ene 20246.076.076.076.076.04-
24 ene 20246.066.066.066.066.03-
23 ene 20246.056.056.056.056.02-
22 ene 20246.066.066.066.066.03-
19 ene 20246.046.046.046.046.01-
18 ene 20246.046.046.046.046.01-
17 ene 20246.036.036.036.036.00-
16 ene 20246.066.066.066.066.03-
12 ene 20246.086.086.086.086.05-
11 ene 20246.076.076.076.076.04-
10 ene 20246.076.076.076.076.04-
09 ene 20246.056.056.056.056.02-
08 ene 20246.056.056.056.056.02-
05 ene 20246.036.036.036.036.00-
04 ene 20246.046.046.046.046.01-
03 ene 20246.056.056.056.056.02-
02 ene 20246.076.076.076.076.04-
29 dic 20236.106.106.106.106.07-
29 dic 20230.031 Dividendo
28 dic 20236.116.116.116.116.05-
27 dic 20236.116.116.116.116.05-
26 dic 20236.096.096.096.096.03-
22 dic 20236.096.096.096.096.03-
21 dic 20236.096.096.096.096.03-
20 dic 20236.086.086.086.086.02-
19 dic 20236.076.076.076.076.01-
18 dic 20236.066.066.066.066.00-
15 dic 20236.066.066.066.066.00-
14 dic 20236.076.076.076.076.01-
13 dic 20235.995.995.995.995.93-
12 dic 20235.955.955.955.955.89-
11 dic 20235.955.955.955.955.89-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...