DWS Global High Income Fund - Class Inst (MGHYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.15
+0.01 (0.16%)
Mar 14, 2025, 5:00 PM EST
MGHYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 6.24 | - |
| Feb 26, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.16% |
| Feb 25, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Feb 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Feb 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% |
| Feb 20, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Feb 19, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% |
| Feb 18, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Feb 14, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Feb 13, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% |
| Feb 12, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.16% |
| Feb 11, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% |
| Feb 10, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Feb 7, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% |
| Feb 6, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Feb 5, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Feb 4, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.16% |
| Feb 3, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.32% |
| Jan 31, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Jan 30, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | - |
| Jan 29, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | - |
| Jan 28, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | - |
| Jan 27, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | - |
| Jan 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | - |
| Jan 23, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | - |
| Jan 22, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | - |
| Jan 21, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | 0.16% |
| Jan 17, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | 0.16% |
| Jan 16, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 0.16% |
| Jan 15, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | 0.49% |
| Jan 14, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | - |
| Jan 13, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | -0.16% |
| Jan 10, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | -0.32% |
| Jan 8, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | - |