KHYSX - DWS High Income Fund - Class S
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 09, 2023 | - | - | - | - | - | - |
| Jun 08, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Jun 07, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Jun 06, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Jun 05, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Jun 02, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Jun 01, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| May 31, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| May 30, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| May 26, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| May 25, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| May 24, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| May 23, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| May 22, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| May 19, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| May 18, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| May 17, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| May 16, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| May 15, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 12, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 11, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 10, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 09, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 08, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 05, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 04, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| May 03, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 02, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| May 01, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 28, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 27, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 26, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Apr 25, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 24, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 21, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Apr 21, 2023 | 0.022 Dividend | |||||
| Apr 20, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2380 | - |
| Apr 19, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2479 | - |
| Apr 18, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2579 | - |
| Apr 17, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2479 | - |
| Apr 14, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2579 | - |
| Apr 13, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2678 | - |
| Apr 12, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2479 | - |
| Apr 11, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2380 | - |
| Apr 10, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2281 | - |
| Apr 06, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2281 | - |
| Apr 05, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2281 | - |
| Apr 04, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2380 | - |
| Apr 03, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2479 | - |
| Mar 31, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2380 | - |
| Mar 30, 2023 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1982 | - |
| Mar 29, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1783 | - |
| Mar 28, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1485 | - |
| Mar 27, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1584 | - |
| Mar 24, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1485 | - |
| Mar 24, 2023 | 0.021 Dividend | |||||
| Mar 23, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1674 | - |
| Mar 22, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1674 | - |
| Mar 21, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1476 | - |
| Mar 20, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1179 | - |
| Mar 17, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1278 | - |
| Mar 16, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1377 | - |
| Mar 15, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1179 | - |
| Mar 14, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1476 | - |
| Mar 13, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1278 | - |
| Mar 10, 2023 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1377 | - |
| Mar 09, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1575 | - |
| Mar 08, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1674 | - |
| Mar 07, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1872 | - |
| Mar 06, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1971 | - |
| Mar 03, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1872 | - |
| Mar 02, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1575 | - |
| Mar 01, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1575 | - |
| Feb 28, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1674 | - |
| Feb 27, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1674 | - |
| Feb 24, 2023 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1476 | - |
| Feb 23, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1575 | - |
| Feb 22, 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1278 | - |
| Feb 21, 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1179 | - |
| Feb 21, 2023 | 0.02 Dividend | |||||
| Feb 17, 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.1476 | - |
| Feb 16, 2023 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.1673 | - |
| Feb 15, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1771 | - |
| Feb 14, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1870 | - |
| Feb 13, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1968 | - |
| Feb 10, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1968 | - |
| Feb 09, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2264 | - |
| Feb 08, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2362 | - |
| Feb 07, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2461 | - |
| Feb 06, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2362 | - |
| Feb 03, 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.2658 | - |
| Feb 02, 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2953 | - |
| Feb 01, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.2461 | - |
| Jan 31, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2264 | - |
| Jan 30, 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2165 | - |
| Jan 27, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2362 | - |
| Jan 26, 2023 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2362 | - |
| Jan 25, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2264 | - |
| Jan 24, 2023 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2264 | - |
| Jan 24, 2023 | 0.02 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.