DWS High Income Opportunities Fund, Inc. Historical Stock Prices

DHG 
$14.75
*  
0.08
0.55%
Get DHG Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading DHG now
Exchange: NYSE

Community Rating:
View:    DHG Pre-Market
 
 
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 02-MAR-2015 TO 02-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  14.69  14.822  14.64  14.75 83,688
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
03/30/2015 14.31 14.323 14.3 14.31 10,380
03/27/2015 14.18 14.3361 14.18 14.29 44,903
03/26/2015 14.25 14.29 14.2 14.23 79,921
03/25/2015 14.4 14.45 14.2 14.32 53,427
03/24/2015 14.44 14.45 14.38 14.38 27,793
03/23/2015 14.5 14.5 14.42 14.43 48,311
03/20/2015 14.24 14.52 14.24 14.47 71,645
03/19/2015 14.16 14.26 14.14 14.25 71,989
03/18/2015 14.1 14.24 14.07 14.16 56,950
03/17/2015 14.19 14.2 14.151 14.17 20,689
03/16/2015 14.28 14.33 14.16 14.23 83,119
03/13/2015 14.31 14.32 14.28 14.29 22,323
03/12/2015 14.2 14.43 14.2 14.32 25,908
03/11/2015 14.21 14.2268 14.21 14.21 22,109
03/10/2015 14.21 14.2301 14.21 14.21 25,130
03/09/2015 14.3 14.3 14.23 14.26 26,229
03/06/2015 14.29 14.34 14.21 14.29 51,007
03/05/2015 14.34 14.364 14.32 14.32 21,578
03/04/2015 14.33 14.36 14.33 14.34 17,133
03/03/2015 14.43 14.45 14.34 14.34 44,774
03/02/2015 14.5 14.52 14.42 14.42 23,101
*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?