DWS Global High Income Fund - Class Inst (MGHYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.12
+0.01 (0.16%)
At close: Apr 29, 2025
MGHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% |
| Apr 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.33% |
| Apr 29, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.16% |
| Apr 28, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Apr 25, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.16% |
| Apr 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.33% |
| Apr 23, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.66% |
| Apr 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.33% |
| Apr 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% |
| Apr 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.33% |
| Apr 16, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% |
| Apr 15, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% |
| Apr 14, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.50% |
| Apr 11, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Apr 10, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Apr 9, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.17% |
| Apr 8, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.17% |
| Apr 7, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.45% |
| Apr 4, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.49% |
| Apr 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% |
| Apr 2, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% |
| Apr 1, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.16% |
| Mar 31, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.16% |
| Mar 28, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.33% |
| Mar 27, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.16% |
| Mar 26, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.16% |
| Mar 25, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Mar 24, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Mar 21, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - |
| Mar 20, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.16% |
| Mar 19, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.16% |
| Mar 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.16% |
| Mar 17, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.16% |
| Mar 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.16% |
| Mar 13, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.32% |
| Mar 12, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - |
| Mar 11, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.32% |
| Mar 10, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.32% |
| Mar 7, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% |
| Mar 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Mar 4, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32% |
| Mar 3, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Feb 28, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.16% |
| Feb 27, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.21 | - |
| Feb 26, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.21 | 0.16% |
| Feb 25, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.20 | 0.16% |
| Feb 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | - |
| Feb 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | -0.16% |
| Feb 20, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.20 | 0.16% |