DWS High Income S (KHYSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.460
-0.020 (-0.45%)
Oct 10, 2025, 4:00 PM EDT
KHYSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% |
| Oct 9, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% |
| Oct 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Oct 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Oct 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Oct 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Oct 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Oct 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% |
| Sep 30, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% |
| Sep 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% |
| Sep 26, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| Sep 25, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.22% |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Sep 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.66% |
| Sep 22, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Sep 19, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% |
| Sep 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Sep 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Sep 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Sep 15, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.22% |
| Sep 12, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Sep 11, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% |
| Sep 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Sep 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% |
| Sep 4, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.22% |
| Sep 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% |
| Sep 2, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% |
| Aug 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Aug 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Aug 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Aug 26, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.22% |
| Aug 25, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% |
| Aug 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% |
| Aug 21, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Aug 20, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Aug 19, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Aug 18, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Aug 15, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Aug 14, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% |
| Aug 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% |
| Aug 12, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Aug 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Aug 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Aug 7, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Aug 6, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% |
| Aug 5, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Aug 4, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% |
| Aug 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% |