DWS High Income Fund - Class S (KHYSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
4.350
+0.020 (0.46%)
At close: Apr 24, 2025
KHYSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Apr 22, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.46% |
| Apr 21, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.46% |
| Apr 17, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.46% |
| Apr 16, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Apr 15, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% |
| Apr 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.70% |
| Apr 11, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% |
| Apr 10, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% |
| Apr 9, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.23% |
| Apr 8, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - |
| Apr 7, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% |
| Apr 4, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Apr 3, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% |
| Apr 2, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Apr 1, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% |
| Mar 31, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Mar 28, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.23% |
| Mar 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% |
| Mar 26, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% |
| Mar 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Mar 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% |
| Mar 21, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Mar 20, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.23% |
| Mar 19, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% |
| Mar 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Mar 17, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Mar 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% |
| Mar 13, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% |
| Mar 12, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Mar 11, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Mar 10, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.45% |
| Mar 7, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Mar 6, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% |
| Mar 5, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% |
| Mar 4, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% |
| Mar 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Feb 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% |
| Feb 27, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% |
| Feb 26, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Feb 25, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% |
| Feb 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.67% |
| Feb 21, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Feb 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 0.22% |
| Feb 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | - |
| Feb 18, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | -0.22% |
| Feb 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 0.22% |
| Feb 13, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 0.23% |
| Feb 12, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.42 | -0.22% |
| Feb 11, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | - |