DWS Small Cap Core Fund - Class Inst (SZCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.96
+0.47 (0.97%)
Apr 29, 2025, 4:00 PM EDT
SZCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.28% |
| May 7, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.55% |
| May 6, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.40% |
| May 5, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.36% |
| May 2, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.86% |
| May 1, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.58% |
| Apr 30, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.63% |
| Apr 29, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | 0.97% |
| Apr 28, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.14% |
| Apr 25, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.02% |
| Apr 24, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 1.53% |
| Apr 23, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.91% |
| Apr 22, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 2.10% |
| Apr 21, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -1.97% |
| Apr 17, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.55% |
| Apr 16, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | -0.93% |
| Apr 15, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.19% |
| Apr 14, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.81% |
| Apr 11, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1.54% |
| Apr 10, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | -3.10% |
| Apr 9, 2025 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 6.40% |
| Apr 8, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -1.15% |
| Apr 7, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -5.10% |
| Apr 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.11% |
| Apr 2, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 1.12% |
| Apr 1, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.72% |
| Mar 31, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.06% |
| Mar 28, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -1.49% |
| Mar 27, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.24% |
| Mar 26, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.50% |
| Mar 25, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.38% |
| Mar 24, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 2.20% |
| Mar 21, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | -0.24% |
| Mar 20, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.38% |
| Mar 19, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.35% |
| Mar 18, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -0.69% |
| Mar 17, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 1.19% |
| Mar 14, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.95% |
| Mar 13, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.14% |
| Mar 12, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | -0.31% |
| Mar 11, 2025 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | -0.19% |
| Mar 10, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -2.06% |
| Mar 7, 2025 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.02% |
| Mar 6, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -1.40% |
| Mar 5, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.12% |
| Mar 4, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.58% |
| Mar 3, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -2.18% |
| Feb 28, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.96% |
| Feb 27, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -1.18% |
| Feb 26, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.21% |