DWS CROCI Equity Dividend Fund - Class Inst (KDHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.22
-0.39 (-0.76%)
May 1, 2025, 4:00 PM EDT
KDHIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.29% |
| May 6, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.91% |
| May 5, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.64% |
| May 2, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 1.21% |
| May 1, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.76% |
| Apr 30, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.16% |
| Apr 29, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.43% |
| Apr 28, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.25% |
| Apr 25, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.37% |
| Apr 24, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.96% |
| Apr 23, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 0.20% |
| Apr 22, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 1.72% |
| Apr 21, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.99% |
| Apr 17, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 1.47% |
| Apr 16, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -1.29% |
| Apr 15, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.59% |
| Apr 14, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 1.14% |
| Apr 11, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 1.46% |
| Apr 10, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -3.67% |
| Apr 9, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 6.57% |
| Apr 8, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -2.53% |
| Apr 7, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.75% |
| Apr 4, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -4.45% |
| Apr 3, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -4.46% |
| Apr 2, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.29% |
| Apr 1, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -0.47% |
| Mar 31, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 1.06% |
| Mar 28, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -0.69% |
| Mar 27, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.18% |
| Mar 26, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.84% |
| Mar 25, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.53% |
| Mar 24, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.18% |
| Mar 21, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.56% |
| Mar 20, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.29% |
| Mar 19, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | 0.16% |
| Mar 18, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.34% |
| Mar 17, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 1.13% |
| Mar 14, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | 1.17% |
| Mar 13, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.57% |
| Mar 12, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -1.24% |
| Mar 11, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -1.91% |
| Mar 10, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.25% |
| Mar 7, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 1.53% |
| Mar 6, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.27% |
| Mar 5, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.18% |
| Mar 4, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -1.80% |
| Mar 3, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.55% |
| Feb 28, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 1.11% |
| Feb 27, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.22% |
| Feb 26, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -1.05% |