Global High Income Dollar Fund, Inc. Historical Stock Prices

GHI 
$8.85
*  
0.03
0.34%
Get GHI Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading GHI 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 28-FEB-2015 TO 28-MAY-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  8.83  8.86  8.81  8.85 66,051
05/28/2015 8.81 8.86 8.81 8.85 66,051
05/27/2015 8.87 8.9 8.8101 8.88 63,292
05/26/2015 8.88 8.9393 8.88 8.92 55,333
05/22/2015 8.91 8.93 8.9 8.93 43,590
05/21/2015 8.89 8.94 8.88 8.9316 52,550
05/20/2015 8.88 8.88 8.84 8.84 50,224
05/19/2015 8.88 8.88 8.85 8.87 62,673
05/18/2015 8.93 8.97 8.89 8.97 196,773
05/15/2015 8.93 9 8.91 8.97 48,284
05/14/2015 8.88 8.95 8.88 8.95 117,454
05/13/2015 8.91 8.934 8.9 8.91 76,177
05/12/2015 8.93 8.93 8.9 8.91 43,246
05/11/2015 8.97 8.99 8.94 8.94 26,751
05/08/2015 8.99 8.997 8.93 8.96 17,082
05/07/2015 8.89 8.96 8.89 8.95 51,563
05/06/2015 8.95 8.95 8.89 8.93 51,004
05/05/2015 8.93 8.96 8.88 8.92 65,208
05/04/2015 9 9 8.97 8.98 40,003
05/01/2015 9.02 9.03 8.98 9.011 30,963
04/30/2015 8.98 9.03 8.98 8.99 41,192
04/29/2015 8.94 9.02 8.8845 9.02 36,169
04/28/2015 8.99 9.02 8.98 8.99 22,304
04/27/2015 8.98 9 8.96 8.96 43,100
04/24/2015 8.94 8.96 8.92 8.96 17,917
04/23/2015 8.89 8.93 8.86 8.91 34,539
04/22/2015 8.89 8.91 8.87 8.87 23,231
04/21/2015 8.85 8.9 8.82 8.89 33,455
04/20/2015 8.86 8.9 8.85 8.88 45,919
04/17/2015 8.85 8.89 8.83 8.84 33,969
04/16/2015 8.85 8.89 8.82 8.82 84,465
04/15/2015 8.91 8.9299 8.87 8.89 49,120
04/14/2015 8.93 8.95 8.9 8.91 36,744
04/13/2015 8.89 8.96 8.89 8.93 29,194
04/10/2015 8.98 8.98 8.92 8.92 25,075
04/09/2015 8.98 8.98 8.93 8.95 27,133
04/08/2015 8.97 8.99 8.946 8.96 30,175
04/07/2015 8.91 8.94 8.87 8.91 41,402
04/06/2015 8.84 8.93 8.84 8.93 37,004
04/02/2015 8.81 8.85 8.8 8.835 39,819
04/01/2015 8.75 8.83 8.75 8.81 30,853
03/31/2015 8.81 8.83 8.75 8.75 62,027
03/30/2015 8.88 8.88 8.8 8.8 77,932
03/27/2015 8.81 8.83 8.8 8.83 43,951
03/26/2015 8.79 8.82 8.766 8.81 54,681
03/25/2015 8.74 8.83 8.74 8.78 29,872
03/24/2015 8.65 8.74 8.65 8.72 36,760
03/23/2015 8.71 8.74 8.63 8.63 48,948
03/20/2015 8.56 8.75 8.56 8.75 45,944
03/19/2015 8.54 8.55 8.49 8.55 27,262
03/18/2015 8.48 8.58 8.43 8.56 32,685
03/17/2015 8.44 8.48 8.41 8.48 58,817
03/16/2015 8.45 8.51 8.4301 8.51 63,879
03/13/2015 8.53 8.53 8.44 8.44 45,759
03/12/2015 8.52 8.57 8.51 8.51 61,025
03/11/2015 8.58 8.58 8.52 8.53 31,214
03/10/2015 8.6 8.63 8.57 8.5999 65,549
03/09/2015 8.65 8.67 8.61 8.67 41,689
03/06/2015 8.75 8.75 8.61 8.63 56,291
03/05/2015 8.75 8.77 8.73 8.75 22,187
03/04/2015 8.74 8.7843 8.74 8.75 33,623
03/03/2015 8.78 8.78 8.76 8.76 24,942
03/02/2015 8.81 8.82 8.7964 8.82 27,694
*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?