Scudder Global High Income Fund, Inc. Historical Stock Prices

LBF 
$8.22
*  
0.0286
0.35%
Get LBF Alerts
*Delayed - data as of Aug. 20, 2014 10:20 ET  -  Find a broker to begin trading LBF now
Exchange: NYSE

Community Rating:
View:    LBF Real Time
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
10:20 N/A  8.22  8.22  8.22 158
08/19/2014 8.21 8.25 8.21 8.2486 16,789
08/18/2014 8.17 8.2399 8.17 8.22 5,261
08/15/2014 8.1998 8.2148 8.13 8.15 15,403
08/14/2014 8.12 8.22 8.12 8.2 12,284
08/13/2014 8.15 8.25 8.15 8.18 13,132
08/12/2014 8.17 8.19 8.12 8.15 31,176
08/11/2014 8.18 8.24 8.18 8.21 7,689
08/08/2014 8.22 8.23 8.2 8.23 17,284
08/07/2014 8.182 8.318 8.17 8.21 12,421
08/06/2014 8.11 8.21 8.11 8.18 4,187
08/05/2014 8.21 8.21 8.12 8.15 11,673
08/04/2014 8.2 8.25 8.2 8.22 7,541
08/01/2014 8.31 8.33 8.24 8.28 19,280
07/31/2014 8.39 8.39 8.269 8.28 28,043
07/30/2014 8.35 8.3999 8.35 8.39 9,245
07/29/2014 8.38 8.4 8.361 8.38 5,765
07/28/2014 8.4 8.44 8.38 8.38 3,053
07/25/2014 8.41 8.4299 8.4 8.41 2,346
07/24/2014 8.41 8.43 8.41 8.42 6,180
07/23/2014 8.45 8.45 8.42 8.42 2,828
07/22/2014 8.43 8.43 8.39 8.409 4,250
07/21/2014 8.38 8.43 8.38 8.43 2,376
07/18/2014 8.39 8.409 8.39 8.4 2,400
07/17/2014 8.414 8.414 8.37 8.41 10,864
07/16/2014 8.43 8.5 8.43 8.47 12,298
07/15/2014 8.48 8.48 8.42 8.44 8,086
07/14/2014 8.43 8.5199 8.43 8.49 5,719
07/11/2014 8.44 8.464 8.43 8.444 4,457
07/10/2014 8.421 8.4668 8.42 8.46 10,317
07/09/2014 8.44 8.48 8.42 8.455 23,490
07/08/2014 8.42 8.44 8.41 8.42 7,936
07/07/2014 8.36 8.43 8.36 8.43 7,272
07/03/2014 8.391 8.391 8.39 8.39 1,360
07/02/2014 8.39 8.4255 8.39 8.4199 4,716
07/01/2014 8.38 8.449 8.38 8.41 14,632
06/30/2014 8.46 8.46 8.39 8.41 13,219
06/27/2014 8.38 8.44 8.38 8.42 3,281
06/26/2014 8.42 8.45 8.39 8.39 6,360
06/25/2014 8.4 8.46 8.4 8.42 7,568
06/24/2014 8.4 8.4096 8.39 8.39 8,796
06/23/2014 8.35 8.43 8.35 8.41 8,785
06/20/2014 8.43 8.43 8.34 8.35 12,705
06/19/2014 8.43 8.43 8.39 8.4191 9,808
06/18/2014 8.36 8.42 8.36 8.42 9,944
06/17/2014 8.41 8.4399 8.4 8.401 5,342
06/16/2014 8.41 8.45 8.41 8.44 21,604
06/13/2014 8.39 8.42 8.39 8.42 1,276
06/12/2014 8.35 8.41 8.35 8.39 3,389
06/11/2014 8.36 8.37 8.36 8.36 10,094
06/10/2014 8.35 8.4 8.35 8.37 6,262
06/09/2014 8.34 8.38 8.34 8.35 20,420
06/06/2014 8.36 8.37 8.35 8.35 7,472
06/05/2014 8.32 8.3634 8.32 8.35 3,177
06/04/2014 8.35 8.38 8.34 8.35 7,731
06/03/2014 8.34 8.3612 8.34 8.352 4,393
06/02/2014 8.34 8.379 8.33 8.3532 7,693
05/30/2014 8.35 8.368 8.34 8.35 10,576
05/29/2014 8.31 8.39 8.31 8.36 18,327
05/28/2014 8.31 8.34 8.31 8.3201 6,984
05/27/2014 8.29 8.32 8.29 8.31 11,503
05/23/2014 8.29 8.32 8.28 8.28 13,761
05/22/2014 8.32 8.329 8.29 8.3 7,111
05/21/2014 8.27 8.33 8.27 8.33 41,137
05/20/2014 8.3 8.31 8.27 8.28 5,924
05/19/2014 8.29 8.309 8.27 8.29 17,731
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?