Advertisement
U.S. markets closed

DWS GNMA S (SGINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
11.63-0.03 (-0.26%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.6311.6311.6311.6311.63-
Mar 27, 202411.6611.6611.6611.6611.66-
Mar 26, 202411.6411.6411.6411.6411.64-
Mar 25, 202411.6211.6211.6211.6211.62-
Mar 22, 202411.6211.6211.6211.6211.62-
Mar 21, 202411.5811.5811.5811.5811.58-
Mar 20, 202411.6311.6311.6311.6311.63-
Mar 19, 202411.5911.5911.5911.5911.59-
Mar 18, 202411.5511.5511.5511.5511.55-
Mar 15, 202411.5611.5611.5611.5611.56-
Mar 14, 202411.5711.5711.5711.5711.57-
Mar 13, 202411.6711.6711.6711.6711.67-
Mar 12, 202411.6811.6811.6811.6811.68-
Mar 11, 202411.7111.7111.7111.7111.71-
Mar 08, 202411.7411.7411.7411.7411.74-
Mar 07, 202411.7011.7011.7011.7011.70-
Mar 06, 202411.6711.6711.6711.6711.67-
Mar 05, 202411.6511.6511.6511.6511.65-
Mar 04, 202411.5911.5911.5911.5911.59-
Mar 01, 202411.6111.6111.6111.6111.61-
Feb 29, 202411.5711.5711.5711.5711.57-
Feb 28, 202411.5511.5511.5511.5511.55-
Feb 27, 202411.5011.5011.5011.5011.50-
Feb 26, 202411.5311.5311.5311.5311.53-
Feb 23, 202411.5511.5511.5511.5511.55-
Feb 22, 202411.4911.4911.4911.4911.49-
Feb 21, 202411.5311.5311.5311.5311.53-
Feb 20, 202411.5911.5911.5911.5911.59-
Feb 16, 202411.5911.5911.5911.5911.59-
Feb 15, 202411.6311.6311.6311.6311.63-
Feb 14, 202411.5911.5911.5911.5911.59-
Feb 13, 202411.5211.5211.5211.5211.52-
Feb 12, 202411.6611.6611.6611.6611.66-
Feb 09, 202411.6611.6611.6611.6611.66-
Feb 08, 202411.6611.6611.6611.6611.66-
Feb 07, 202411.6811.6811.6811.6811.68-
Feb 06, 202411.7011.7011.7011.7011.70-
Feb 05, 202411.6411.6411.6411.6411.64-
Feb 02, 202411.7311.7311.7311.7311.73-
Feb 01, 202411.8511.8511.8511.8511.85-
Jan 31, 202411.8011.8011.8011.8011.80-
Jan 30, 202411.7511.7511.7511.7511.75-
Jan 29, 202411.7411.7411.7411.7411.74-
Jan 26, 202411.6711.6711.6711.6711.67-
Jan 25, 202411.6911.6911.6911.6911.69-
Jan 24, 202411.6311.6311.6311.6311.63-
Jan 24, 20240.038 Dividend
Jan 23, 202411.7011.7011.7011.7011.66-
Jan 22, 202411.7211.7211.7211.7211.68-
Jan 19, 202411.7011.7011.7011.7011.66-
Jan 18, 202411.7011.7011.7011.7011.66-
Jan 17, 202411.7211.7211.7211.7211.68-
Jan 16, 202411.7711.7711.7711.7711.73-
Jan 12, 202411.8611.8611.8611.8611.82-
Jan 11, 202411.8311.8311.8311.8311.79-
Jan 10, 202411.7711.7711.7711.7711.73-
Jan 09, 202411.7911.7911.7911.7911.75-
Jan 08, 202411.8111.8111.8111.8111.77-
Jan 05, 202411.7511.7511.7511.7511.71-
Jan 04, 202411.7611.7611.7611.7611.72-
Jan 03, 202411.8411.8411.8411.8411.80-
Jan 02, 202411.8311.8311.8311.8311.79-
Dec 29, 202311.8911.8911.8911.8911.85-
Dec 28, 202311.8911.8911.8911.8911.85-
Dec 27, 202311.9511.9511.9511.9511.91-
Dec 26, 202311.8711.8711.8711.8711.83-
Dec 22, 202311.8611.8611.8611.8611.82-
Dec 21, 202311.8511.8511.8511.8511.81-
Dec 20, 202311.8311.8311.8311.8311.79-
Dec 19, 202311.7811.7811.7811.7811.74-
Dec 18, 202311.7511.7511.7511.7511.71-
Dec 15, 202311.7911.7911.7911.7911.75-
Dec 14, 202311.8211.8211.8211.8211.78-
Dec 13, 202311.7611.7611.7611.7611.72-
Dec 12, 202311.5811.5811.5811.5811.54-
Dec 11, 202311.5611.5611.5611.5611.52-
Dec 08, 202311.5511.5511.5511.5511.51-
Dec 08, 20230.038 Dividend
Dec 07, 202311.6211.6211.6211.6211.54-
Dec 06, 202311.6211.6211.6211.6211.54-
Dec 05, 202311.5911.5911.5911.5911.51-
Dec 04, 202311.5311.5311.5311.5311.45-
Dec 01, 202311.5711.5711.5711.5711.49-
Nov 30, 202311.4511.4511.4511.4511.38-
Nov 29, 202311.4911.4911.4911.4911.42-
Nov 28, 202311.4311.4311.4311.4311.36-
Nov 27, 202311.3711.3711.3711.3711.30-
Nov 24, 202311.3011.3011.3011.3011.23-
Nov 22, 202311.3511.3511.3511.3511.28-
Nov 22, 20230.038 Dividend
Nov 21, 202311.4011.4011.4011.4011.29-
Nov 20, 202311.3811.3811.3811.3811.27-
Nov 17, 202311.3711.3711.3711.3711.26-
Nov 16, 202311.3311.3311.3311.3311.22-
Nov 15, 202311.2611.2611.2611.2611.15-
Nov 14, 202311.3511.3511.3511.3511.24-
Nov 13, 202311.2111.2111.2111.2111.10-
Nov 10, 202311.2111.2111.2111.2111.10-
Nov 09, 202311.2011.2011.2011.2011.09-
Nov 08, 202311.3011.3011.3011.3011.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...