U.S. markets closed

DWS Global High Income R6 (SGHRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
6.070.00 (0.00%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 20246.076.076.076.076.07-
15 may 20246.076.076.076.076.07-
14 may 20246.056.056.056.056.05-
13 may 20246.056.056.056.056.05-
10 may 20246.066.066.066.066.06-
09 may 20246.066.066.066.066.06-
08 may 20246.066.066.066.066.06-
07 may 20246.066.066.066.066.06-
06 may 20246.066.066.066.066.06-
03 may 20246.056.056.056.056.05-
02 may 20246.036.036.036.036.03-
01 may 20246.026.026.026.026.02-
30 abr 20246.016.016.016.016.01-
30 abr 20240.032 Dividendo
29 abr 20246.026.026.026.025.99-
26 abr 20246.016.016.016.015.98-
25 abr 20246.006.006.006.005.97-
24 abr 20246.026.026.026.025.99-
23 abr 20246.026.026.026.025.99-
22 abr 20246.006.006.006.005.97-
19 abr 20245.995.995.995.995.96-
18 abr 20245.985.985.985.985.95-
17 abr 20245.985.985.985.985.95-
16 abr 20245.985.985.985.985.95-
15 abr 20246.016.016.016.015.98-
12 abr 20246.026.026.026.025.99-
11 abr 20246.036.036.036.036.00-
10 abr 20246.046.046.046.046.01-
09 abr 20246.076.076.076.076.04-
08 abr 20246.066.066.066.066.03-
05 abr 20246.066.066.066.066.03-
04 abr 20246.066.066.066.066.03-
03 abr 20246.066.066.066.066.03-
02 abr 20246.066.066.066.066.03-
01 abr 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 ene 20246.086.086.086.086.05-
31 ene 20240.031 Dividendo
30 ene 20246.086.086.086.086.02-
29 ene 20246.096.096.096.096.03-
26 ene 20246.086.086.086.086.02-
25 ene 20246.076.076.076.076.01-
24 ene 20246.066.066.066.066.00-
23 ene 20246.056.056.056.055.99-
22 ene 20246.066.066.066.066.00-
19 ene 20246.046.046.046.045.98-
18 ene 20246.046.046.046.045.98-
17 ene 20246.036.036.036.035.97-
16 ene 20246.066.066.066.066.00-
12 ene 20246.086.086.086.086.02-
11 ene 20246.076.076.076.076.01-
10 ene 20246.076.076.076.076.01-
09 ene 20246.056.056.056.055.99-
08 ene 20246.056.056.056.055.99-
05 ene 20246.036.036.036.035.97-
04 ene 20246.046.046.046.045.98-
03 ene 20246.056.056.056.055.99-
02 ene 20246.076.076.076.076.01-
29 dic 20236.106.106.106.106.04-
29 dic 20230.031 Dividendo
28 dic 20236.116.116.116.116.02-
*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...