DWS High Income Opportunities Fund, Inc. Historical Stock Prices

DHG 
$14.52
*  
0.08
0.55%
Get DHG Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading DHG now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.65  14.666  14.52  14.52 86,396
06/30/2015 14.53 14.61 14.5 14.6 44,772
06/29/2015 14.5 14.5 14.42 14.44 42,848
06/26/2015 14.64 14.64 14.53 14.58 61,329
06/25/2015 14.72 14.72 14.68 14.68 50,104
06/24/2015 14.72 14.7498 14.7 14.71 47,979
06/23/2015 14.69 14.76 14.63 14.75 67,911
06/22/2015 14.64 14.7 14.6399 14.6932 42,924
06/19/2015 14.57 14.61 14.56 14.59 15,863
06/18/2015 14.61 14.67 14.55 14.61 70,357
06/17/2015 14.62 14.69 14.62 14.69 34,565
06/16/2015 14.57 14.69 14.57 14.65 25,111
06/15/2015 14.5 14.59 14.5 14.5751 18,703
06/12/2015 14.63 14.67 14.6 14.62 33,690
06/11/2015 14.64 14.68 14.63 14.67 20,617
06/10/2015 14.52 14.7 14.52 14.62 33,628
06/09/2015 14.53 14.58 14.48 14.57 21,487
06/08/2015 14.45 14.5817 14.45 14.57 15,914
06/05/2015 14.56 14.56 14.52 14.53 14,433
06/04/2015 14.7 14.7 14.55 14.6 38,009
06/03/2015 14.75 14.75 14.73 14.73 29,221
06/02/2015 14.64 14.822 14.64 14.75 83,688
06/01/2015 14.64 14.77 14.63 14.67 28,988
05/29/2015 14.71 14.73 14.65 14.65 40,765
05/28/2015 14.58 14.69 14.58 14.64 19,572
05/27/2015 14.53 14.67 14.47 14.61 38,148
05/26/2015 14.55 14.58 14.5201 14.57 19,373
05/22/2015 14.52 14.56 14.49 14.56 44,331
05/21/2015 14.73 14.76 14.51 14.51 61,190
05/20/2015 14.78 14.78 14.72 14.72 29,466
05/19/2015 14.75 14.77 14.68 14.77 17,192
05/18/2015 14.67 14.76 14.67 14.76 11,036
05/15/2015 14.68 14.7001 14.68 14.68 9,127
05/14/2015 14.68 14.6968 14.68 14.69 52,831
05/13/2015 14.74 14.755 14.73 14.7432 15,979
05/12/2015 14.77 14.775 14.73 14.76 9,016
05/11/2015 14.84 14.84 14.74 14.74 45,684
05/08/2015 14.78 14.86 14.78 14.82 14,571
05/07/2015 14.75 14.77 14.74 14.75 28,248
05/06/2015 14.77 14.79 14.75 14.76 51,970
05/05/2015 14.77 14.7899 14.76 14.76 12,728
05/04/2015 14.79 14.8099 14.77 14.78 16,595
05/01/2015 14.78 14.8 14.76 14.8 18,866
04/30/2015 14.76 14.78 14.75 14.78 21,311
04/29/2015 14.75 14.76 14.74 14.75 17,260
04/28/2015 14.78 14.78 14.72 14.77 22,883
04/27/2015 14.79 14.85 14.76 14.78 42,648
04/24/2015 14.75 14.89 14.69 14.79 103,447
04/23/2015 14.69 14.79 14.67 14.79 76,518
04/22/2015 14.68 14.71 14.67 14.68 20,029
04/21/2015 14.63 14.6684 14.62 14.6645 12,311
04/20/2015 14.59 14.69 14.59 14.61 28,837
04/17/2015 14.62 14.66 14.56 14.61 15,842
04/16/2015 14.55 14.68 14.55 14.62 20,557
04/15/2015 14.58 14.63 14.57 14.62 24,379
04/14/2015 14.5 14.62 14.49 14.62 39,700
04/13/2015 14.5 14.54 14.5 14.5399 14,147
04/10/2015 14.52 14.564 14.52 14.55 21,016
04/09/2015 14.52 14.55 14.5044 14.54 14,313
04/08/2015 14.47 14.55 14.47 14.5 28,209
04/07/2015 14.38 14.53 14.37 14.53 20,300
04/06/2015 14.3 14.44 14.3 14.43 20,905
04/02/2015 14.25 14.39 14.25 14.36 18,059
04/01/2015 14.31 14.36 14.28 14.32 18,753
03/31/2015 14.25 14.38 14.25 14.36 28,549
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?