DWS Small Cap Core Fund - Class A (SZCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.00
+0.01 (0.02%)
Mar 7, 2025, 4:00 PM EST
SZCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.20% |
| Mar 10, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -2.06% |
| Mar 7, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.02% |
| Mar 6, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -1.41% |
| Mar 5, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 0.11% |
| Mar 4, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -0.56% |
| Mar 3, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -2.19% |
| Feb 28, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.97% |
| Feb 27, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -1.18% |
| Feb 26, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.20% |
| Feb 25, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.41% |
| Feb 24, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.51% |
| Feb 21, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | -2.76% |
| Feb 20, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.23% |
| Feb 19, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.43% |
| Feb 18, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.41% |
| Feb 14, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.41% |
| Feb 13, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.83% |
| Feb 12, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | -0.37% |
| Feb 11, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.18% |
| Feb 10, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.39% |
| Feb 7, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.39% |
| Feb 6, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | -0.51% |
| Feb 5, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 1.03% |
| Feb 4, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 1.26% |
| Feb 3, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.87% |
| Jan 31, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.67% |
| Jan 30, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.83% |
| Jan 29, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.66% |
| Jan 28, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.04% |
| Jan 27, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.36% |
| Jan 24, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.20% |
| Jan 23, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.18% |
| Jan 22, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.85% |
| Jan 21, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 1.36% |
| Jan 17, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.10% |
| Jan 16, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.44% |
| Jan 15, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 1.86% |
| Jan 14, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 2.01% |
| Jan 13, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.72% |
| Jan 10, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -2.16% |
| Jan 8, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 0.19% |
| Jan 7, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.41% |
| Jan 6, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -0.12% |
| Jan 3, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.37% |
| Jan 2, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.19% |
| Dec 31, 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 0.08% |
| Dec 30, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.90 | -0.42% |
| Dec 27, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.10 | -1.21% |
| Dec 26, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.69 | 0.64% |