Scudder Global High Income Fund, Inc. Historical Stock Prices

LBF 
$8.13
*  
0.02
0.25%
Get LBF Alerts
*Delayed - data as of Jul. 29, 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 28-APR-2015 TO 28-JUL-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.
16:00  8.06  8.13  8.05  8.13 4,705
07/28/2015 8.05 8.1235 8 8.11 18,085
07/27/2015 8.05 8.12 8 8.06 13,701
07/24/2015 8.16 8.16 8.07 8.11 9,100
07/23/2015 8.19 8.19 8.16 8.19 24,014
07/22/2015 8.16 8.22 8.14 8.19 22,896
07/21/2015 8.19 8.21 8.15 8.1932 14,999
07/20/2015 8.24 8.24 8.167 8.2199 12,025
07/17/2015 8.3 8.3 8.19 8.25 28,786
07/16/2015 8.27 8.3099 8.24 8.3 18,592
07/15/2015 8.26 8.29 8.26 8.28 7,639
07/14/2015 8.32 8.367 8.32 8.33 10,021
07/13/2015 8.45 8.48 8.34 8.35 80,761
07/10/2015 8.04 8.05 8 8.04 11,014
07/09/2015 8.05 8.05 8 8.0198 7,822
07/08/2015 8.02 8.04 7.98 8.04 7,004
07/07/2015 8.03 8.1 8.01 8.0905 4,500
07/06/2015 8.11 8.11 8.01 8.06 11,634
07/02/2015 8.15 8.15 8.1401 8.1493 1,970
07/01/2015 8.12 8.15 8.119 8.13 4,470
06/30/2015 8.19 8.19 8.08 8.14 13,285
06/29/2015 8.03 8.14 8.0284 8.09 30,219
06/26/2015 8.28 8.28 8.1601 8.17 3,418
06/25/2015 8.26 8.26 8.23 8.25 4,903
06/24/2015 8.22 8.3 8.2 8.2236 16,629
06/23/2015 8.24 8.24 8.18 8.22 1,936
06/22/2015 8.15 8.2 8.15 8.16 17,555
06/19/2015 8.16 8.16 8.13 8.13 3,494
06/18/2015 8.08 8.134 8.08 8.13 6,911
06/17/2015 8.17 8.17 8.13 8.13 5,092
06/16/2015 8.09 8.16 8.03 8.14 14,541
06/15/2015 8.11 8.13 8.06 8.11 12,436
06/12/2015 8.21 8.21 8.15 8.19 4,800
06/11/2015 8.18 8.19 8.13 8.16 10,462
06/10/2015 8.16 8.23 8.16 8.2 8,056
06/09/2015 8.26 8.26 8.18 8.18 5,868
06/08/2015 8.27 8.3099 8.25 8.3099 1,000
06/05/2015 8.35 8.35 8.299 8.3 4,130
06/04/2015 8.34 8.38 8.32 8.3598 12,301
06/03/2015 8.35 8.3501 8.32 8.35 7,244
06/02/2015 8.31 8.3437 8.31 8.3437 49,220
06/01/2015 8.36 8.36 8.31 8.33 105,226
05/29/2015 8.35 8.351 8.3 8.3418 74,547
05/28/2015 8.33 8.33 8.28 8.3 13,029
05/27/2015 8.34 8.34 8.22 8.31 7,082
05/26/2015 8.28 8.33 8.28 8.31 6,770
05/22/2015 8.22 8.31 8.22 8.2601 2,966
05/21/2015 8.3 8.3 8.24 8.24 7,769
05/20/2015 8.28 8.3245 8.27 8.3 8,616
05/19/2015 8.3 8.3 8.28 8.3 13,509
05/18/2015 8.27 8.3 8.27 8.3 6,030
05/15/2015 8.25 8.28 8.25 8.28 2,225
05/14/2015 8.26 8.28 8.24 8.28 14,311
05/13/2015 8.29 8.3117 8.29 8.3001 8,430
05/12/2015 8.24 8.301 8.24 8.298 5,554
05/11/2015 8.21 8.32 8.21 8.3 37,560
05/08/2015 8.2 8.3 8.19 8.26 37,353
05/07/2015 8.28 8.28 8.09 8.19 36,798
05/06/2015 8.27 8.31 8.27 8.2712 4,580
05/05/2015 8.48 8.48 8.24 8.31 13,019
05/04/2015 8.41 8.51 8.381 8.51 2,609
05/01/2015 8.38 8.45 8.29 8.44 15,428
04/30/2015 8.48 8.48 8.235 8.34 13,054
04/29/2015 8.42 8.51 8.42 8.48 11,564
04/28/2015 8.43 8.44 8.4163 8.4163 1,317
*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?