DWS GNMA Fund - Class S (SGINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.52
-0.10 (-0.86%)
Apr 21, 2025, 4:00 PM EDT
SGINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.69% |
| Apr 23, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.17% |
| Apr 22, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.35% |
| Apr 21, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.86% |
| Apr 17, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.34% |
| Apr 16, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.34% |
| Apr 15, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.09% |
| Apr 14, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.61% |
| Apr 11, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.09% |
| Apr 10, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.94% |
| Apr 9, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% |
| Apr 8, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.77% |
| Apr 7, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.01% |
| Apr 4, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Apr 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.68% |
| Apr 2, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.17% |
| Apr 1, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| Mar 31, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.17% |
| Mar 28, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.69% |
| Mar 27, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.09% |
| Mar 26, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.17% |
| Mar 25, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.17% |
| Mar 24, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.85% |
| Mar 21, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Mar 20, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.09% |
| Mar 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.34% |
| Mar 18, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% |
| Mar 17, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.09% |
| Mar 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.17% |
| Mar 13, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.17% |
| Mar 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.26% |
| Mar 11, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.26% |
| Mar 10, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.51% |
| Mar 7, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Mar 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.09% |
| Mar 5, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.43% |
| Mar 4, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.25% |
| Mar 3, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.08% |
| Feb 28, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.34% |
| Feb 27, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.09% |
| Feb 26, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.26% |
| Feb 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.60% |
| Feb 24, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.17% |
| Feb 21, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.09% |
| Feb 20, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | 0.17% |
| Feb 19, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.54 | 0.17% |
| Feb 18, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.52 | -0.34% |
| Feb 14, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.56 | 0.35% |
| Feb 13, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.52 | 0.61% |
| Feb 12, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.45 | -0.61% |