Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 2:55PM ET - U.S. Markets close in 1 hour and 5 minutes. Dow  0.93% Nasdaq  1.20%

DWS Strategic Value S (KDHSX)

On Dec 18: 29.03   0.02 (0.07%)

MORE ON KDHSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 29.03 29.03 29.03 29.03 0 29.03 17-Dec-09 29.01 29.01 29.01 29.01 0 29.01 16-Dec-09 29.40 29.40 29.40 29.40 0 29.40 15-Dec-09 29.38 29.38 29.38 29.38 0 29.38 14-Dec-09 29.49 29.49 29.49 29.49 0 29.49 11-Dec-09 29.18 29.18 29.18 29.18 0 29.18 10-Dec-09 29.07 29.07 29.07 29.07 0 29.07 9-Dec-09 28.87 28.87 28.87 28.87 0 28.87 8-Dec-09 28.78 28.78 28.78 28.78 0 28.78 7-Dec-09 29.17 29.17 29.17 29.17 0 29.17 4-Dec-09 29.21 29.21 29.21 29.21 0 29.21 3-Dec-09 29.08 29.08 29.08 29.08 0 29.08 2-Dec-09 29.37 29.37 29.37 29.37 0 29.37 1-Dec-09 29.40 29.40 29.40 29.40 0 29.40 30-Nov-09 29.02 29.02 29.02 29.02 0 29.02 27-Nov-09 28.97 28.97 28.97 28.97 0 28.97 25-Nov-09 29.48 29.48 29.48 29.48 0 29.48 24-Nov-09 29.33 29.33 29.33 29.33 0 29.33 23-Nov-09 29.39 29.39 29.39 29.39 0 29.39 20-Nov-09 29.01 29.01 29.01 29.01 0 29.01 19-Nov-09 29.11 29.11 29.11 29.11 0 29.11 18-Nov-09 29.49 29.49 29.49 29.49 0 29.49 17-Nov-09 29.46 29.46 29.46 29.46 0 29.46 16-Nov-09 29.45 29.45 29.45 29.45 0 29.45 13-Nov-09 29.03 29.03 29.03 29.03 0 29.03 12-Nov-09 28.85 28.85 28.85 28.85 0 28.85 11-Nov-09 29.19 29.19 29.19 29.19 0 29.19 10-Nov-09 29.12 29.12 29.12 29.12 0 29.12 9-Nov-09 29.13 29.13 29.13 29.13 0 29.13 6-Nov-09 28.46 28.46 28.46 28.46 0 28.46 5-Nov-09 28.43 28.43 28.43 28.43 0 28.43 4-Nov-09 28.04 28.04 28.04 28.04 0 28.04 3-Nov-09 27.93 27.93 27.93 27.93 0 27.93 2-Nov-09 27.85 27.85 27.85 27.85 0 27.85 30-Oct-09 27.67 27.67 27.67 27.67 0 27.67 29-Oct-09 28.49 28.49 28.49 28.49 0 28.49 28-Oct-09 27.82 27.82 27.82 27.82 0 27.82 27-Oct-09 28.36 28.36 28.36 28.36 0 28.36 26-Oct-09 28.36 28.36 28.36 28.36 0 28.36 23-Oct-09 28.80 28.80 28.80 28.80 0 28.80 22-Oct-09 29.14 29.14 29.14 29.14 0 29.14 21-Oct-09 28.85 28.85 28.85 28.85 0 28.85 20-Oct-09 29.16 29.16 29.16 29.16 0 29.16 19-Oct-09 29.26 29.26 29.26 29.26 0 29.26 16-Oct-09 29.03 29.03 29.03 29.03 0 29.03 15-Oct-09 29.24 29.24 29.24 29.24 0 29.24 14-Oct-09 29.14 29.14 29.14 29.14 0 29.14 13-Oct-09 28.61 28.61 28.61 28.61 0 28.61 12-Oct-09 28.75 28.75 28.75 28.75 0 28.75 9-Oct-09 28.65 28.65 28.65 28.65 0 28.65 8-Oct-09 28.52 28.52 28.52 28.52 0 28.52 7-Oct-09 28.26 28.26 28.26 28.26 0 28.26 6-Oct-09 28.15 28.15 28.15 28.15 0 28.15 5-Oct-09 27.78 27.78 27.78 27.78 0 27.78 2-Oct-09 27.33 27.33 27.33 27.33 0 27.33 1-Oct-09 27.41 27.41 27.41 27.41 0 27.41 30-Sep-09 28.00 28.00 28.00 28.00 0 28.00 29-Sep-09 28.11 28.11 28.11 28.11 0 28.11 28-Sep-09 28.19 28.19 28.19 28.19 0 28.19 25-Sep-09 27.74 27.74 27.74 27.74 0 27.74 24-Sep-09 27.93 27.93 27.93 27.93 0 27.93 23-Sep-09 28.22 28.22 28.22 28.22 0 28.22 23-Sep-09 $ 0.092 Dividend 22-Sep-09 28.59 28.59 28.59 28.59 0 28.50 21-Sep-09 28.39 28.39 28.39 28.39 0 28.30 18-Sep-09 28.58 28.58 28.58 28.58 0 28.49 17-Sep-09 28.57 28.57 28.57 28.57 0 28.48 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions