Global High Income Dollar Fund, Inc. Historical Stock Prices

GHI 
$9.96
*  
0.10
0.99%
Get GHI Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading GHI now
Exchange: NYSE

Community Rating:
View:    GHI 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.08  10.05  9.94  9.96 85,444
07/30/2014 10.11 10.17 10.06 10.06 98,652
07/29/2014 10.2 10.2 10.13 10.14 47,714
07/28/2014 10.23 10.23 10.16 10.18 38,543
07/25/2014 10.21 10.24 10.2 10.21 32,569
07/24/2014 10.29 10.29 10.22 10.22 51,820
07/23/2014 10.18 10.29 10.18 10.29 33,465
07/22/2014 10.15 10.21 10.14 10.18 58,910
07/21/2014 10.21 10.24 10.15 10.16 60,593
07/18/2014 10.22 10.24 10.18 10.24 28,394
07/17/2014 10.27 10.27 10.17 10.18 45,662
07/16/2014 10.31 10.31 10.24 10.25 37,481
07/15/2014 10.32 10.33 10.28 10.29 40,105
07/14/2014 10.41 10.41 10.31 10.33 33,975
07/11/2014 10.26 10.41 10.241 10.41 117,274
07/10/2014 10.25 10.31 10.22 10.25 46,234
07/09/2014 10.31 10.3599 10.29 10.33 44,797
07/08/2014 10.26 10.3 10.19 10.3 44,581
07/07/2014 10.23 10.24 10.13 10.24 125,300
07/03/2014 10.3 10.3 10.1752 10.23 41,126
07/02/2014 10.33 10.379 10.3 10.34 44,465
07/01/2014 10.35 10.43 10.35 10.36 36,594
06/30/2014 10.4 10.48 10.37 10.37 67,119
06/27/2014 10.49 10.5 10.4 10.44 46,317
06/26/2014 10.42 10.49 10.41 10.49 44,323
06/25/2014 10.41 10.47 10.39 10.42 105,399
06/24/2014 10.24 10.41 10.24 10.41 92,694
06/23/2014 10.26 10.3239 10.24 10.25 102,229
06/20/2014 10.33 10.35 10.26 10.3 65,211
06/19/2014 10.35 10.35 10.29 10.32 59,755
06/18/2014 10.41 10.44 10.2 10.35 193,391
06/17/2014 10.42 10.4299 10.33 10.37 40,544
06/16/2014 10.41 10.47 10.4065 10.45 21,339
06/13/2014 10.46 10.5 10.41 10.42 57,171
06/12/2014 10.5 10.5 10.41 10.5 69,086
06/11/2014 10.33 10.45 10.3236 10.45 61,877
06/10/2014 10.32 10.39 10.32 10.39 34,955
06/09/2014 10.43 10.43 10.31 10.31 34,847
06/06/2014 10.41 10.45 10.3601 10.41 44,057
06/05/2014 10.32 10.4 10.32 10.4 39,372
06/04/2014 10.43 10.44 10.32 10.36 81,137
06/03/2014 10.43 10.43 10.35 10.39 168,469
06/02/2014 10.41 10.42 10.36 10.42 65,094
05/30/2014 10.46 10.47 10.37 10.4 125,166
05/29/2014 10.5 10.55 10.45 10.46 61,239
05/28/2014 10.46 10.54 10.43 10.52 111,011
05/27/2014 10.47 10.49 10.41 10.45 182,750
05/23/2014 10.43 10.5 10.42 10.46 80,981
05/22/2014 10.53 10.53 10.44 10.48 113,837
05/21/2014 10.48 10.55 10.4001 10.55 167,128
05/20/2014 10.42 10.48 10.38 10.48 86,952
05/19/2014 10.45 10.48 10.431 10.47 158,181
05/16/2014 10.37 10.43 10.3201 10.43 81,316
05/15/2014 10.35 10.36 10.32 10.36 29,023
05/14/2014 10.33 10.36 10.31 10.34 40,597
05/13/2014 10.35 10.36 10.33 10.36 41,978
05/12/2014 10.35 10.36 10.29 10.35 46,572
05/09/2014 10.31 10.35 10.28 10.35 89,475
05/08/2014 10.26 10.32 10.24 10.32 68,619
05/07/2014 10.19 10.26 10.185 10.26 78,078
05/06/2014 10.18 10.2 10.1782 10.2 24,869
05/05/2014 10.11 10.19 10.11 10.19 46,924
05/02/2014 10.16 10.18 10.13 10.156 41,996
05/01/2014 10.22 10.22 10.12 10.18 153,355
04/30/2014 10 10.139 9.991 10.13 324,859
04/29/2014 9.97 10.01 9.97 10 96,188
04/28/2014 10.03 10.03 9.98 9.99 64,581
04/25/2014 10 10.03 9.99 10.03 67,691
04/24/2014 9.96 10.02 9.96 10 80,836
04/23/2014 10.04 10.04 9.94 10 167,912
04/22/2014 9.92 10.0301 9.9 10 119,729
04/21/2014 9.97 10.05 9.97 10.03 55,722
04/17/2014 9.98 10.08 9.98 10.03 34,765
04/16/2014 10 10.03 9.97 9.99 127,166
04/15/2014 9.95 9.99 9.94 9.99 73,059
04/14/2014 9.95 9.98 9.91 9.97 40,967
04/11/2014 9.89 9.96 9.89 9.96 58,537
04/10/2014 9.88 9.96 9.88 9.94 55,856
04/09/2014 9.91 9.94 9.91 9.92 26,604
04/08/2014 9.85 9.9199 9.85 9.9 50,815
04/07/2014 9.85 9.9 9.83 9.9 48,736
04/04/2014 9.78 9.84 9.78 9.84 74,449
04/03/2014 9.78 9.82 9.78 9.78 54,946
04/02/2014 9.9 9.9 9.81 9.81 55,202
04/01/2014 9.89 9.89 9.83 9.89 42,305
03/31/2014 9.8 9.88 9.8 9.87 74,148
03/28/2014 9.8 9.86 9.8 9.85 59,090
03/27/2014 9.74 9.79 9.73 9.77 45,197
03/26/2014 9.7 9.76 9.7 9.76 65,275
03/25/2014 9.65 9.71 9.62 9.69 146,488
03/24/2014 9.65 9.67 9.6302 9.65 54,701
03/21/2014 9.64 9.69 9.63 9.67 69,374
03/20/2014 9.66 9.69 9.63 9.69 75,525
03/19/2014 9.68 9.74 9.68 9.71 37,773
03/18/2014 9.67 9.72 9.67 9.7 37,635
03/17/2014 9.71 9.7701 9.71 9.74 42,745
03/14/2014 9.66 9.73 9.66 9.71 16,135
03/13/2014 9.68 9.79 9.65 9.69 57,570
03/12/2014 9.59 9.7 9.59 9.7 77,122
03/11/2014 9.66 9.69 9.63 9.63 35,817
03/10/2014 9.7 9.71 9.63 9.71 43,780
03/07/2014 9.75 9.762 9.7 9.71 43,853
03/06/2014 9.75 9.7899 9.74 9.74 82,977
03/05/2014 9.66 9.78 9.655 9.76 26,180
03/04/2014 9.75 9.76 9.69 9.69 101,202
03/03/2014 9.79 9.79 9.69 9.74 39,899
02/28/2014 9.83 9.86 9.79 9.82 57,844
02/27/2014 9.8 9.8 9.67 9.8 111,446
02/26/2014 9.69 9.74 9.64 9.74 60,483
02/25/2014 9.66 9.69 9.65 9.68 69,261
02/24/2014 9.56 9.65 9.56 9.65 57,256
02/21/2014 9.63 9.63 9.57 9.59 39,932
02/20/2014 9.59 9.63 9.58 9.58 29,712
02/19/2014 9.66 9.66 9.5899 9.59 35,372
02/18/2014 9.63 9.68 9.63 9.65 46,609
02/14/2014 9.65 9.74 9.63 9.71 94,905
02/13/2014 9.57 9.637 9.53 9.62 50,258
02/12/2014 9.6 9.6 9.52 9.57 70,913
02/11/2014 9.56 9.61 9.54 9.58 63,861
02/10/2014 9.56 9.69 9.56 9.57 61,690
02/07/2014 9.59 9.61 9.55 9.6 29,208
02/06/2014 9.46 9.55 9.45 9.55 65,667
02/05/2014 9.37 9.45 9.36 9.43 75,527
02/04/2014 9.36 9.41 9.34 9.36 47,760
02/03/2014 9.49 9.49 9.33 9.35 63,046
01/31/2014 9.44 9.48 9.34 9.48 119,098
01/30/2014 9.52 9.56 9.45 9.49 103,439
01/29/2014 9.6 9.625 9.46 9.5 149,801
01/28/2014 9.59 9.64 9.5606 9.6 40,725
01/27/2014 9.64 9.664 9.46 9.56 159,739
01/24/2014 9.8 9.802 9.64 9.7 179,653
01/23/2014 9.83 9.87 9.76 9.87 136,741
01/22/2014 9.8 9.85 9.7901 9.82 58,312
01/21/2014 9.87 9.87 9.81 9.83 62,379
01/17/2014 9.91 9.94 9.89 9.9 88,367
01/16/2014 9.94 9.955 9.9 9.9 73,515
01/15/2014 9.89 9.94 9.88 9.92 68,242
01/14/2014 9.85 9.94 9.85 9.92 80,992
01/13/2014 9.92 9.95 9.89 9.9 103,419
01/10/2014 9.86 9.91 9.86 9.91 96,855
01/09/2014 9.85 9.9 9.82 9.85 100,369
01/08/2014 9.88 9.9072 9.83 9.87 55,445
01/07/2014 9.9 9.91 9.87 9.88 40,260
01/06/2014 9.95 9.95 9.8313 9.89 120,782
01/03/2014 9.89 9.96 9.87 9.92 42,523
01/02/2014 9.85 9.94 9.81 9.92 106,051
12/31/2013 10 10 9.9 9.92 146,264
12/30/2013 9.98 9.98 9.9 9.95 83,940
12/27/2013 10.06 10.06 9.961 10.02 72,862
12/26/2013 10.04 10.08 9.97 10.06 133,132
12/24/2013 10 10 9.86 9.99 51,549
12/23/2013 9.88 9.99 9.75 9.98 180,719
12/20/2013 9.87 9.94 9.85 9.88 106,904
12/19/2013 9.84 9.93 9.84 9.88 117,464
12/18/2013 9.91 9.92 9.78 9.92 97,315
12/17/2013 9.87 9.89 9.77 9.87 103,807
12/16/2013 9.89 9.96 9.87 9.92 84,786
12/13/2013 9.97 9.977 9.85 9.92 50,368
12/12/2013 10.02 10.02 9.94 10 71,034
12/11/2013 10.01 10.01 9.91 10 89,385
12/10/2013 9.93 10.04 9.85 9.96 74,664
12/09/2013 9.98 10 9.83 9.93 92,471
12/06/2013 9.77 9.97 9.74 9.93 135,122
12/05/2013 9.8 9.85 9.6901 9.75 84,218
12/04/2013 9.87 9.87 9.77 9.79 120,531
12/03/2013 9.8 9.9201 9.79 9.85 83,122
12/02/2013 9.97 9.97 9.86 9.88 184,868
11/29/2013 9.93 10.0401 9.92 9.96 47,135
11/27/2013 9.9 9.94 9.87 9.91 50,810
11/26/2013 9.87 9.89 9.7833 9.86 74,972
11/25/2013 9.86 9.92 9.81 9.84 132,640
11/22/2013 9.92 9.94 9.828 9.87 90,528
11/21/2013 9.94 9.94 9.79 9.87 73,864
11/20/2013 10.02 10.03 9.9 9.9 53,344
11/19/2013 10.02 10.0315 9.95 9.97 54,005
11/18/2013 10.11 10.12 10.04 10.06 63,240
11/15/2013 10.03 10.11 10.03 10.04 66,509
11/14/2013 9.96 10.0516 9.96 10.03 69,094
11/13/2013 9.93 10.0188 9.88 9.96 41,462
11/12/2013 10.06 10.11 9.94 9.97 130,972
11/11/2013 10.22 10.22 10.08 10.14 155,635
11/08/2013 10.24 10.24 10.12 10.19 142,211
11/07/2013 10.26 10.28 10.22 10.22 92,522
11/06/2013 10.43 10.43 10.26 10.3 73,065
11/05/2013 10.35 10.383 10.3 10.33 85,946
11/04/2013 10.5 10.5 10.34 10.39 28,080
11/01/2013 10.52 10.52 10.41 10.45 38,271
10/31/2013 10.58 10.6198 10.49 10.49 59,148
10/30/2013 10.56 10.6 10.5201 10.53 34,244
10/29/2013 10.51 10.58 10.5 10.57 60,120
10/28/2013 10.6 10.6064 10.5 10.53 60,269
10/25/2013 10.6 10.6 10.51 10.54 51,438
10/24/2013 10.57 10.57 10.47 10.55 72,503
10/23/2013 10.53 10.546 10.463 10.53 81,676
10/22/2013 10.58 10.58 10.46 10.53 79,805
10/21/2013 10.57 10.64 10.5 10.51 78,617
10/18/2013 10.5 10.59 10.48 10.57 52,389
10/17/2013 10.35 10.486 10.33 10.47 48,488
10/16/2013 10.39 10.39 10.2901 10.35 47,547
10/15/2013 10.25 10.35 10.242 10.35 57,477
10/14/2013 10.36 10.37 10.29 10.34 29,850
10/11/2013 10.39 10.39 10.31 10.37 66,133
10/10/2013 10.21 10.37 10.11 10.35 80,448
10/09/2013 10.09 10.18 10.08 10.14 97,077
10/08/2013 10.2 10.21 10.07 10.0901 113,675
10/07/2013 10.29 10.3 10.19 10.21 73,158
10/04/2013 10.26 10.31 10.22 10.3 49,505
10/03/2013 10.31 10.34 10.2 10.3 79,273
10/02/2013 10.31 10.31 10.22 10.31 187,719
10/01/2013 10.25 10.33 10.25 10.31 66,125
09/30/2013 10.28 10.37 10.2 10.29 132,677
09/27/2013 10.19 10.3 10.15 10.3 152,348
09/26/2013 10.24 10.29 10.1918 10.29 76,627
09/25/2013 10.29 10.29 10.1699 10.17 79,122
09/24/2013 10.24 10.2799 10.16 10.24 79,033
09/23/2013 10.17 10.24 10.16 10.18 157,374
09/20/2013 10.19 10.26 10.11 10.16 83,687
09/19/2013 10.11 10.2499 10.11 10.21 110,758
09/18/2013 9.93 10.2 9.89 10.14 208,194
09/17/2013 9.84 10.0186 9.84 9.98 129,619
09/16/2013 9.85 9.97 9.8499 9.96 105,551
09/13/2013 9.76 9.83 9.75 9.82 86,245
09/12/2013 9.75 9.81 9.75 9.77 70,236
09/11/2013 9.66 9.7899 9.64 9.75 68,053
09/10/2013 9.72 9.7599 9.6673 9.72 50,058
09/09/2013 9.7 9.756 9.66 9.72 109,674
09/06/2013 9.76 9.7636 9.6701 9.68 85,245
09/05/2013 9.86 9.86 9.77 9.77 50,358
09/04/2013 9.76 9.9 9.71 9.9 87,832
09/03/2013 9.74 9.85 9.74 9.8 78,308
08/30/2013 9.85 9.85 9.5 9.79 87,272
08/29/2013 9.67 9.84 9.61 9.82 138,223
08/28/2013 9.68 9.77 9.61 9.7 154,020
08/27/2013 9.83 9.84 9.68 9.74 117,490
08/26/2013 9.9 9.9399 9.81 9.89 86,481
08/23/2013 9.83 9.89 9.76 9.85 78,059
08/22/2013 9.77 9.85 9.7 9.78 94,542
08/21/2013 9.88 9.8908 9.71 9.75 117,423
08/20/2013 9.88 9.949 9.79 9.87 93,407
08/19/2013 10.19 10.19 9.94 9.98 89,806
08/16/2013 10.28 10.34 10.13 10.19 52,794
08/15/2013 10.29 10.36 10.19 10.33 123,603
08/14/2013 10.59 10.59 10.43 10.4325 75,956
08/13/2013 10.54 10.5599 10.4 10.55 184,402
08/12/2013 10.54 10.62 10.54 10.58 38,177
08/09/2013 10.47 10.61 10.44 10.581 68,464
08/08/2013 10.45 10.59 10.43 10.48 66,826
08/07/2013 10.45 10.52 10.43 10.46 141,134
08/06/2013 10.54 10.576 10.475 10.48 51,001
08/05/2013 10.71 10.71 10.55 10.58 45,159
08/02/2013 10.67 10.71 10.641 10.69 21,479
08/01/2013 10.84 10.88 10.64 10.64 92,364
07/31/2013 10.75 10.761 10.6738 10.75 62,134
07/30/2013 10.79 10.79 10.7 10.7 25,398
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?