Scudder Global High Income Fund, Inc. Historical Stock Prices

LBF 
$8.35
*  
0.03
0.36%
Get LBF Alerts
*Delayed - data as of Apr. 1, 2015 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-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.
10:20  8.37  8.40  8.298  8.35 1,575
03/31/2015 8.36 8.38 8.32 8.38 5,085
03/30/2015 8.28 8.34 8.26 8.34 10,068
03/27/2015 8.24 8.27 8.24 8.24 1,192
03/26/2015 8.2 8.27 8.2 8.27 3,567
03/25/2015 8.21 8.24 8.21 8.2268 5,396
03/24/2015 8.19 8.19 8.15 8.16 132,871
03/23/2015 8.14 8.17 8.14 8.16 3,354
03/20/2015 8.11 8.13 8.09 8.11 79,245
03/19/2015 8.07 8.12 8.06 8.0901 53,833
03/18/2015 8.01 8.078 8.01 8.06 7,527
03/17/2015 8.1 8.15 8.09 8.09 20,294
03/16/2015 8.15 8.2 8.1265 8.15 51,796
03/13/2015 8.17 8.17 8.12 8.15 4,072
03/12/2015 8.12 8.25 8.12 8.23 4,134
03/11/2015 8.1 8.15 8.1 8.15 7,217
03/10/2015 7.98 8.1399 7.98 8.11 7,652
03/09/2015 8.08 8.1 7.92 8.01 16,386
03/06/2015 8.18 8.18 8.03 8.071 6,472
03/05/2015 8.22 8.22 8.16 8.21 2,046
03/04/2015 8.2 8.28 8.2 8.27 2,896
03/03/2015 8.15 8.2001 8.15 8.2 1,723
03/02/2015 8.23 8.27 8.1 8.1 9,263
02/27/2015 8.19 8.2601 8.16 8.2601 10,415
02/26/2015 8.07 8.25 8.07 8.24 10,471
02/25/2015 8.03 8.12 8.03 8.0901 2,547
02/24/2015 7.91 8.03 7.91 8.03 7,832
02/23/2015 7.9 7.9728 7.9 7.91 13,920
02/20/2015 7.9 7.96 7.9 7.95 6,727
02/19/2015 7.92 7.92 7.8101 7.91 8,282
02/18/2015 7.83 7.9199 7.83 7.87 6,624
02/17/2015 7.92 7.92 7.82 7.83 7,345
02/13/2015 7.98 8 7.96 7.9999 17,799
02/12/2015 7.94 8.0099 7.93 7.94 23,534
02/11/2015 7.98 7.98 7.93 7.93 14,002
02/10/2015 7.99 8.04 7.99 8.04 7,902
02/09/2015 8.02 8.02 7.94 7.94 16,542
02/06/2015 8.07 8.0999 8 8.02 7,547
02/05/2015 8.05 8.05 8 8.02 5,484
02/04/2015 8.11 8.16 8 8 6,733
02/03/2015 8.017 8.07 8 8.05 5,300
02/02/2015 8.01 8.06 7.9991 8.01 3,912
01/30/2015 8.02 8.02 7.99 8.02 7,980
01/29/2015 7.93 8.02 7.93 8.02 3,351
01/28/2015 7.92 7.9799 7.92 7.9799 5,280
01/27/2015 7.88 7.988 7.88 7.955 16,986
01/26/2015 7.99 8.01 7.9 7.9 7,304
01/23/2015 7.91 7.96 7.91 7.94 11,320
01/22/2015 7.89 7.92 7.88 7.91 9,243
01/21/2015 7.87 7.9099 7.87 7.9016 9,156
01/20/2015 7.95 7.9599 7.83 7.88 12,191
01/16/2015 7.85 7.93 7.85 7.89 23,747
01/15/2015 7.93 7.93 7.8632 7.87 5,030
01/14/2015 7.88 7.96 7.88 7.9516 4,758
01/13/2015 8 8.052 7.9044 7.9101 8,140
01/12/2015 8 8.001 8 8 394
01/09/2015 7.95 8 7.95 8 1,767
01/08/2015 7.9852 7.9998 7.98 7.98 2,602
01/07/2015 7.88 8.02 7.88 8.006 17,596
01/06/2015 7.88 7.93 7.88 7.911 8,297
01/05/2015 7.89 7.92 7.85 7.8964 4,351
01/02/2015 7.84 7.954 7.8 7.88 5,239
12/31/2014 7.93 7.9899 7.82 7.84 13,497
*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?