Scudder Global High Income Fund, Inc. Historical Stock Prices

LBF 
$8.2601
*  
0.0201
0.24%
Get LBF Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading LBF now
Exchange: NYSE

Community Rating:
View:    LBF 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

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

Results for: 3 Month, From 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  8.24  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
12/30/2014 7.92 7.92 7.85 7.87 10,537
12/29/2014 7.98 8 7.89 7.94 9,148
12/26/2014 7.89 8 7.89 8 4,789
12/24/2014 7.85 7.9112 7.7848 7.91 16,585
12/23/2014 7.91 8.02 7.91 7.9301 10,124
12/22/2014 7.98 8 7.93 7.94 11,077
12/19/2014 7.91 8.05 7.91 8 8,600
12/18/2014 7.9 7.9599 7.855 7.93 7,491
12/17/2014 7.79 7.8896 7.69 7.83 18,267
12/16/2014 7.75 7.795 7.73 7.75 8,959
12/15/2014 7.93 7.93 7.86 7.86 3,085
12/12/2014 8.01 8.0557 7.91 7.91 7,114
12/11/2014 8.13 8.13 8.03 8.03 4,763
12/10/2014 8.2 8.23 8.14 8.16 5,518
12/09/2014 8.15 8.2 8.15 8.2 9,252
12/08/2014 8.12 8.16 8.12 8.15 12,833
12/05/2014 8.17 8.17 8.13 8.15 10,023
12/04/2014 8.16 8.17 8.12 8.17 8,179
12/03/2014 8.17 8.25 8.14 8.17 12,897
12/02/2014 8.26 8.28 8.11 8.17 12,467
12/01/2014 8.2 8.26 8.18 8.26 32,541
11/28/2014 8.21 8.2236 8.19 8.2 5,180
11/26/2014 8.19 8.22 8.17 8.2 21,689
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?