DWS High Income Opportunities Fund, Inc. Historical Stock Prices

DHG 
$14.88
*  
unch
unch
Get DHG Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading DHG now
Exchange: NYSE

Community Rating:
View:    DHG After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.86  14.90  14.80  14.88 36,068
07/24/2014 14.85 14.89 14.8205 14.88 43,687
07/23/2014 14.79 14.87 14.79 14.85 65,392
07/22/2014 14.72 14.79 14.71 14.79 120,165
07/21/2014 14.71 14.72 14.69 14.71 112,138
07/18/2014 14.7 14.72 14.67 14.71 66,069
07/17/2014 14.74 14.74 14.7 14.72 89,751
07/16/2014 14.81 14.88 14.81 14.839 100,407
07/15/2014 14.82 14.86 14.8 14.82 130,452
07/14/2014 14.8 14.83 14.78 14.83 72,147
07/11/2014 14.72 14.78 14.72 14.78 46,858
07/10/2014 14.69 14.74 14.66 14.74 56,315
07/09/2014 14.69 14.74 14.69 14.71 47,086
07/08/2014 14.64 14.71 14.64 14.71 52,306
07/07/2014 14.65 14.69 14.62 14.68 46,186
07/03/2014 14.68 14.68 14.62 14.65 49,299
07/02/2014 14.65 14.74 14.65 14.7174 184,836
07/01/2014 14.75 14.77 14.68 14.68 81,670
06/30/2014 14.79 14.8 14.73 14.77 147,976
06/27/2014 14.78 14.8025 14.76 14.8 66,791
06/26/2014 14.85 14.85 14.8 14.81 49,178
06/25/2014 14.78 14.87 14.78 14.86 57,363
06/24/2014 14.76 14.851 14.76 14.82 107,656
06/23/2014 14.73 14.76 14.72 14.76 41,510
06/20/2014 14.72 14.7349 14.7 14.72 36,359
06/19/2014 14.71 14.75 14.71 14.73 29,871
06/18/2014 14.61 14.73 14.61 14.73 32,863
06/17/2014 14.73 14.75 14.71 14.73 46,594
06/16/2014 14.8 14.82 14.74 14.76 117,313
06/13/2014 14.73 14.7651 14.73 14.75 26,128
06/12/2014 14.72 14.79 14.72 14.79 16,234
06/11/2014 14.71 14.75 14.71 14.74 24,794
06/10/2014 14.66 14.7 14.66 14.7 31,081
06/09/2014 14.64 14.69 14.64 14.67 31,496
06/06/2014 14.63 14.69 14.63 14.68 37,320
06/05/2014 14.6 14.66 14.6 14.66 32,347
06/04/2014 14.63 14.65 14.62 14.635 32,327
06/03/2014 14.65 14.67 14.62 14.64 42,476
06/02/2014 14.69 14.7 14.68 14.7 37,609
05/30/2014 14.7 14.73 14.67 14.7 31,315
05/29/2014 14.68 14.73 14.65 14.73 20,554
05/28/2014 14.63 14.69 14.59 14.6446 47,361
05/27/2014 14.67 14.7 14.6 14.61 28,219
05/23/2014 14.66 14.68 14.65 14.68 42,228
05/22/2014 14.64 14.7 14.62 14.67 43,950
05/21/2014 14.58 14.64 14.57 14.62 52,776
05/20/2014 14.66 14.66 14.56 14.6 45,157
05/19/2014 14.72 14.72 14.68 14.68 21,188
05/16/2014 14.7 14.71 14.66 14.69 29,348
05/15/2014 14.72 14.72 14.64 14.71 53,042
05/14/2014 14.83 14.86 14.81 14.86 49,147
05/13/2014 14.74 14.79 14.74 14.779 30,923
05/12/2014 14.7 14.74 14.7 14.74 72,195
05/09/2014 14.71 14.73 14.69 14.69 38,428
05/08/2014 14.68 14.74 14.68 14.72 49,820
05/07/2014 14.66 14.71 14.65 14.7 73,335
05/06/2014 14.64 14.67 14.62 14.67 63,782
05/05/2014 14.61 14.65 14.6 14.65 98,016
05/02/2014 14.59 14.63 14.59 14.63 46,114
05/01/2014 14.59 14.63 14.59 14.61 49,596
04/30/2014 14.59 14.63 14.57 14.61 70,856
04/29/2014 14.6 14.61 14.55 14.59 77,215
04/28/2014 14.58 14.6 14.56 14.6 40,023
04/25/2014 14.58 14.62 14.53 14.62 30,184
04/24/2014 14.55 14.59 14.52 14.56 28,120
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?