Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 9:41AM ET - U.S. Markets close in 6 hours and 19 minutes. Dow  0.21% Nasdaq  0.01%

DWS Strategic Value S (KDHSX)

On Feb 9: 28.38   0.35 (1.25%)

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* 9-Feb-10 28.38 28.38 28.38 28.38 0 28.38 8-Feb-10 28.03 28.03 28.03 28.03 0 28.03 5-Feb-10 28.31 28.31 28.31 28.31 0 28.31 4-Feb-10 28.28 28.28 28.28 28.28 0 28.28 3-Feb-10 29.18 29.18 29.18 29.18 0 29.18 2-Feb-10 29.37 29.37 29.37 29.37 0 29.37 1-Feb-10 28.92 28.92 28.92 28.92 0 28.92 29-Jan-10 28.52 28.52 28.52 28.52 0 28.52 28-Jan-10 28.84 28.84 28.84 28.84 0 28.84 27-Jan-10 29.12 29.12 29.12 29.12 0 29.12 26-Jan-10 29.01 29.01 29.01 29.01 0 29.01 25-Jan-10 29.16 29.16 29.16 29.16 0 29.16 22-Jan-10 29.05 29.05 29.05 29.05 0 29.05 21-Jan-10 29.72 29.72 29.72 29.72 0 29.72 20-Jan-10 30.34 30.34 30.34 30.34 0 30.34 19-Jan-10 30.65 30.65 30.65 30.65 0 30.65 18-Jan-10 30.29 30.29 30.29 30.29 0 30.29 15-Jan-10 30.29 30.29 30.29 30.29 0 30.29 14-Jan-10 30.56 30.56 30.56 30.56 0 30.56 13-Jan-10 30.38 30.38 30.38 30.38 0 30.38 12-Jan-10 30.08 30.08 30.08 30.08 0 30.08 11-Jan-10 30.43 30.43 30.43 30.43 0 30.43 8-Jan-10 30.34 30.34 30.34 30.34 0 30.34 7-Jan-10 30.25 30.25 30.25 30.25 0 30.25 6-Jan-10 30.12 30.12 30.12 30.12 0 30.12 5-Jan-10 30.08 30.08 30.08 30.08 0 30.08 4-Jan-10 29.96 29.96 29.96 29.96 0 29.96 31-Dec-09 29.36 29.36 29.36 29.36 0 29.36 30-Dec-09 29.63 29.63 29.63 29.63 0 29.63 29-Dec-09 29.62 29.62 29.62 29.62 0 29.62 28-Dec-09 29.70 29.70 29.70 29.70 0 29.70 24-Dec-09 29.69 29.69 29.69 29.69 0 29.69 23-Dec-09 29.54 29.54 29.54 29.54 0 29.54 22-Dec-09 29.49 29.49 29.49 29.49 0 29.49 21-Dec-09 29.37 29.37 29.37 29.37 0 29.37 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 16-Dec-09 $ 0.086 Dividend 15-Dec-09 29.38 29.38 29.38 29.38 0 29.29 14-Dec-09 29.49 29.49 29.49 29.49 0 29.40 11-Dec-09 29.18 29.18 29.18 29.18 0 29.09 10-Dec-09 29.07 29.07 29.07 29.07 0 28.98 9-Dec-09 28.87 28.87 28.87 28.87 0 28.79 8-Dec-09 28.78 28.78 28.78 28.78 0 28.70 7-Dec-09 29.17 29.17 29.17 29.17 0 29.08 4-Dec-09 29.21 29.21 29.21 29.21 0 29.12 3-Dec-09 29.08 29.08 29.08 29.08 0 28.99 2-Dec-09 29.37 29.37 29.37 29.37 0 29.28 1-Dec-09 29.40 29.40 29.40 29.40 0 29.31 30-Nov-09 29.02 29.02 29.02 29.02 0 28.94 27-Nov-09 28.97 28.97 28.97 28.97 0 28.89 25-Nov-09 29.48 29.48 29.48 29.48 0 29.39 24-Nov-09 29.33 29.33 29.33 29.33 0 29.24 23-Nov-09 29.39 29.39 29.39 29.39 0 29.30 20-Nov-09 29.01 29.01 29.01 29.01 0 28.93 19-Nov-09 29.11 29.11 29.11 29.11 0 29.02 18-Nov-09 29.49 29.49 29.49 29.49 0 29.40 17-Nov-09 29.46 29.46 29.46 29.46 0 29.37 16-Nov-09 29.45 29.45 29.45 29.45 0 29.36 13-Nov-09 29.03 29.03 29.03 29.03 0 28.95 12-Nov-09 28.85 28.85 28.85 28.85 0 28.77 11-Nov-09 29.19 29.19 29.19 29.19 0 29.10 10-Nov-09 29.12 29.12 29.12 29.12 0 29.03 9-Nov-09 29.13 29.13 29.13 29.13 0 29.04 6-Nov-09 28.46 28.46 28.46 28.46 0 28.38 5-Nov-09 28.43 28.43 28.43 28.43 0 28.35 * 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