Scudder Global High Income Fund, Inc. Historical Stock Prices

LBF 
$8.24
*  
0.07
 negative 
0.86%
Get LBF Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  8.22  8.26  8.15  8.24 17,786
04/15/2014 8.26 8.26 8.15 8.24 17,786
04/14/2014 8.19 8.2184 8.17 8.17 1,923
04/11/2014 8.19 8.26 8.18 8.21 18,255
04/10/2014 8.16 8.2201 8.16 8.18 19,854
04/09/2014 8.22 8.22 8.14 8.2 16,972
04/08/2014 8.17 8.23 8.17 8.21 17,056
04/07/2014 8.15 8.22 8.13 8.16 44,308
04/04/2014 8.12 8.19 8.11 8.14 35,545
04/03/2014 8.11 8.19 8.11 8.13 32,637
04/02/2014 8.11 8.18 8.11 8.13 14,601
04/01/2014 8.18 8.1982 8.11 8.13 19,343
03/31/2014 8.15 8.18 8.13 8.13 13,199
03/28/2014 8.14 8.2 8.11 8.11 15,995
03/27/2014 8.25 8.25 8.08 8.14 13,172
03/26/2014 8.08 8.23 8.08 8.21 9,447
03/25/2014 8.09 8.15 8.09 8.11 6,383
03/24/2014 8.16 8.16 8.1 8.1 6,464
03/21/2014 8.15 8.21 8.11 8.15 21,558
03/20/2014 8.13 8.1801 8.12 8.12 21,962
03/19/2014 8.1 8.2 8.1 8.15 28,767
03/18/2014 8.11 8.22 8.05 8.15 42,565
03/17/2014 8.13 8.21 8.12 8.12 25,176
03/14/2014 8.1 8.2397 8.1 8.15 43,141
03/13/2014 8.14 8.17 8.1 8.1 23,892
03/12/2014 8.16 8.19 8.1 8.11 5,117
03/11/2014 8.2 8.2 8.15 8.16 4,893
03/10/2014 8.17 8.17 8.1201 8.17 8,911
03/07/2014 8.15 8.169 8.13 8.15 9,652
03/06/2014 8.1 8.1601 8.1 8.1532 2,890
03/05/2014 8.19 8.19 8.09 8.1 10,178
03/04/2014 8.16 8.1796 8.15 8.15 10,032
03/03/2014 8.18 8.232 8.09 8.15 19,774
02/28/2014 8.19 8.26 8.11 8.2 21,590
02/27/2014 8.09 8.15 8.09 8.15 20,479
02/26/2014 8.13 8.13 8.11 8.1199 15,669
02/25/2014 8.11 8.13 8.08 8.12 16,898
02/24/2014 8.14 8.16 8.09 8.13 6,596
02/21/2014 8.14 8.15 8.1 8.14 3,449
02/20/2014 8.07 8.13 8.07 8.12 4,407
02/19/2014 8.06 8.08 8.03 8.05 5,763
02/18/2014 8.02 8.1 8 8.1 11,515
02/14/2014 8.07 8.0734 8.0601 8.0732 6,395
02/13/2014 8.01 8.0799 8 8.03 9,420
02/12/2014 8.04 8.09 8.0164 8.02 5,262
02/11/2014 8.06 8.09 8.03 8.08 5,281
02/10/2014 8.07 8.1 8.007 8.09 18,998
02/07/2014 8.04 8.07 8.0155 8.03 7,288
02/06/2014 7.98 8 7.96 7.98 19,778
02/05/2014 7.94 7.99 7.9 7.95 10,368
02/04/2014 8 8 7.94 7.94 5,858
02/03/2014 7.96 8.07 7.93 7.94 17,095
01/31/2014 8.01 8.04 7.95 8.01 18,133
01/30/2014 8.13 8.13 8.03 8.04 15,705
01/29/2014 8.07 8.08 8.05 8.08 4,658
01/28/2014 8.06 8.12 8.06 8.1 2,455
01/27/2014 8.06 8.11 8.04 8.07 4,979
01/24/2014 8.07 8.21 8.07 8.1 16,463
01/23/2014 8.18 8.24 8.12 8.13 42,697
01/22/2014 8.19 8.19 8.16 8.16 5,079
01/21/2014 8.14 8.27 8.12 8.2401 35,092
01/17/2014 8.22 8.22 8.1 8.1341 8,686
01/16/2014 8.26 8.3499 8.19 8.19 14,027
01/15/2014 8.22 8.29 8.2 8.27 23,564
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 your brokers before you trade


Want to trade FX?