DWS HIGH INCOME TRUST $10.38

down -0.15


20/5/2013 04:20 PM  |  NYSE : KHI  |  Industries :
Type:

KHI historical data

Date Open High Low Close Volume
5/20/2013 10.59 10.59 10.36 10.38 580
5/17/2013 10.57 10.64 10.51 10.53 362
5/16/2013 10.59 10.62 10.56 10.58 140
5/15/2013 10.60 10.70 10.60 10.64 367
5/14/2013 10.59 10.68 10.59 10.67 380
5/13/2013 10.58 10.63 10.55 10.63 140
5/10/2013 10.56 10.95 10.50 10.63 554
5/9/2013 10.54 10.62 10.54 10.61 418
5/8/2013 10.46 10.56 10.46 10.54 347
5/7/2013 10.46 10.50 10.42 10.49 275
5/6/2013 10.35 10.43 10.35 10.42 209
5/3/2013 10.37 10.42 10.35 10.35 264
5/2/2013 10.35 10.40 10.35 10.37 390
5/1/2013 10.28 10.40 10.28 10.40 235
4/30/2013 10.37 10.38 10.31 10.31 221
4/29/2013 10.44 10.44 10.32 10.32 312
4/26/2013 10.34 10.42 10.30 10.39 446
4/25/2013 10.28 10.40 10.28 10.40 569
4/24/2013 10.31 10.32 10.27 10.32 449
4/23/2013 10.25 10.30 10.22 10.27 217
4/22/2013 10.23 10.26 10.19 10.19 235
4/19/2013 10.58 10.58 10.21 10.26 297
4/18/2013 10.21 10.27 10.19 10.22 266
4/17/2013 10.24 10.26 10.19 10.24 329
4/16/2013 10.37 10.37 10.20 10.21 720
4/15/2013 10.24 10.34 10.23 10.31 219
4/12/2013 10.34 10.36 10.27 10.36 443
4/11/2013 10.22 10.35 10.22 10.35 466
4/10/2013 10.22 10.30 10.22 10.27 247
4/9/2013 10.20 10.25 10.20 10.25 261
4/8/2013 10.19 10.26 10.19 10.25 286
4/5/2013 10.14 10.28 10.14 10.25 246
4/4/2013 10.30 10.33 10.25 10.30 334
4/3/2013 10.22 10.32 10.22 10.32 425
4/2/2013 10.26 10.30 10.25 10.25 265
4/1/2013 10.29 10.40 10.27 10.29 365
3/28/2013 10.30 10.35 10.29 10.35 281
3/27/2013 10.28 10.42 10.26 10.29 183
3/26/2013 10.33 10.35 10.28 10.31 195
3/25/2013 10.33 10.35 10.27 10.27 504
3/22/2013 10.27 10.32 10.23 10.32 309
3/21/2013 10.15 10.25 10.15 10.24 326
3/20/2013 10.40 10.40 10.17 10.24 493
3/19/2013 10.35 10.35 10.31 10.34 235
3/18/2013 10.07 10.24 10.07 10.24 245
3/15/2013 10.28 10.37 10.12 10.15 495
3/14/2013 10.48 10.49 10.32 10.38 359
3/13/2013 10.43 10.51 10.41 10.47 306
3/12/2013 10.49 10.49 10.40 10.43 265
3/11/2013 10.50 10.50 10.38 10.46 420
3/8/2013 10.39 10.46 10.38 10.45 201
3/7/2013 10.39 10.43 10.33 10.43 493
3/6/2013 10.39 10.39 10.35 10.37 190
3/5/2013 10.41 10.41 10.30 10.39 363
3/4/2013 10.31 10.34 10.29 10.34 327
3/1/2013 10.33 10.34 10.28 10.31 358
2/28/2013 10.33 10.33 10.25 10.28 272
2/27/2013 10.28 10.29 10.21 10.29 229
2/26/2013 10.22 10.30 10.22 10.28 279
2/25/2013 10.28 10.31 10.19 10.19 370
2/22/2013 10.33 10.35 10.27 10.28 456
2/21/2013 10.37 10.41 10.33 10.40 313
2/20/2013 10.44 10.44 10.37 10.37 292
2/19/2013 10.36 10.47 10.36 10.43 358
2/15/2013 10.31 10.42 10.29 10.42 261
2/14/2013 10.40 10.40 10.25 10.36 380
2/13/2013 10.39 10.46 10.37 10.42 418
2/12/2013 10.33 10.43 10.33 10.43 239
2/11/2013 10.34 10.39 10.31 10.39 244
2/8/2013 10.37 10.47 10.21 10.36 781
2/7/2013 10.45 10.51 10.41 10.44 309
2/6/2013 10.40 10.51 10.40 10.51 575
2/5/2013 10.52 10.56 10.52 10.52 185
2/4/2013 10.67 10.67 10.47 10.51 593
2/1/2013 10.58 10.70 10.58 10.64 335
1/31/2013 10.66 10.71 10.64 10.64 331
1/30/2013 10.66 10.70 10.66 10.67 245
1/29/2013 10.77 10.79 10.67 10.70 575
1/28/2013 10.78 10.78 10.74 10.75 447
1/25/2013 10.63 10.78 10.63 10.78 316
1/24/2013 10.67 10.75 10.66 10.68 381
1/23/2013 10.69 10.71 10.69 10.71 431
1/22/2013 10.61 10.72 10.61 10.69 364
1/18/2013 10.67 10.74 10.64 10.67 627
1/17/2013 10.64 10.68 10.59 10.67 626
1/16/2013 10.59 10.64 10.56 10.64 436
1/15/2013 10.54 10.61 10.53 10.59 418
1/14/2013 10.57 10.63 10.50 10.61 381
1/11/2013 10.60 10.60 10.51 10.59 211
1/10/2013 10.39 10.64 10.38 10.60 672
1/9/2013 10.38 10.49 10.37 10.45 410
1/8/2013 10.34 10.46 10.30 10.41 408
1/7/2013 10.26 10.46 10.26 10.36 524
1/4/2013 10.40 10.48 10.38 10.38 398
1/3/2013 10.32 10.48 10.32 10.47 477
1/2/2013 10.25 10.42 10.25 10.41 371
12/31/2012 10.25 10.25 10.09 10.20 416
12/28/2012 10.13 10.22 10.05 10.20 365
12/27/2012 10.31 10.38 10.08 10.19 475
12/26/2012 10.37 10.40 10.27 10.34 307
Marketplace
Trading Center