DWS Global High Income Fund - Class R6 (SGHRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.19
-0.02 (-0.32%)
Mar 6, 2025, 4:00 PM EST
SGHRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% |
| 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 | -0.16% |
| Mar 7, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Mar 6, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.32% |
| 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 | -0.16% |
| Mar 3, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% |
| Feb 28, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Feb 27, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Feb 26, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.16% |
| Feb 25, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 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 | - |
| Feb 20, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Feb 19, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Feb 18, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.16% |
| 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 | - |
| Feb 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 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 | -0.16% |
| Jan 31, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Jan 30, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | 0.16% |
| Jan 29, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | - |
| Jan 28, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | - |
| Jan 27, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | -0.16% |
| Jan 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | 0.16% |
| Jan 23, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | -0.16% |
| Jan 22, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | 0.16% |
| Jan 21, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | 0.16% |
| Jan 17, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 0.16% |
| Jan 16, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | - |
| 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 | 0.16% |
| Jan 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -0.32% |
| Jan 10, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | -0.16% |
| Jan 8, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | -0.16% |
| Jan 7, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | -0.16% |
| Jan 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 0.16% |
| Jan 3, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | - |
| Jan 2, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.16 | 0.16% |
| Dec 31, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.15 | - |
| Dec 30, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.12 | - |