Scudder Global High Income Fund, Inc. Historical Stock Prices

LBF 
$8.19
*  
0.03
 negative 
0.37%
Get LBF Alerts
*Delayed - data as of Apr. 23, 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: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  8.19  8.20  8.16  8.19 14,215
04/23/2014 8.16 8.2 8.16 8.19 14,215
04/22/2014 8.15 8.21 8.15 8.16 19,376
04/21/2014 8.18 8.18 8.1302 8.14 6,733
04/17/2014 8.15 8.24 8.15 8.1599 31,121
04/16/2014 8.19 8.19 8.16 8.17 6,975
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
01/14/2014 8.14 8.26 8.1001 8.26 52,894
01/13/2014 8.14 8.14 8.0788 8.14 7,573
01/10/2014 8.07 8.17 8.07 8.09 24,509
01/09/2014 8.03 8.09 8.03 8.07 15,605
01/08/2014 8.08 8.08 8.05 8.0632 13,814
01/07/2014 8.07 8.0999 8.06 8.0801 11,610
01/06/2014 8.08 8.1 8.01 8.09 30,134
01/03/2014 8.05 8.08 8.02 8.03 4,942
01/02/2014 8.04 8.06 7.97 8 34,901
12/31/2013 8.11 8.12 8 8.0101 26,879
12/30/2013 7.95 8.11 7.95 8.04 30,263
12/27/2013 8.07 8.1495 8.05 8.05 7,900
12/26/2013 8.17 8.22 8.03 8.06 10,964
12/24/2013 8.16 8.16 8.12 8.12 3,604
12/23/2013 7.91 8.2 7.91 8.16 16,298
12/20/2013 7.91 8 7.91 7.94 12,783
12/19/2013 8.07 8.07 7.91 7.94 27,598
12/18/2013 7.93 8.06 7.93 8.06 11,728
12/17/2013 7.97 8.038 7.96 7.9804 12,465
12/16/2013 7.98 8.08 7.98 8.01 18,074
12/13/2013 7.96 8.02 7.94 7.9701 5,826
12/12/2013 7.98 8.05 7.91 7.91 20,698
12/11/2013 7.96 8.04 7.95 7.9601 8,631
12/10/2013 7.98 8.0699 7.98 8 4,136
12/09/2013 8.08 8.08 8.04 8.0513 2,529
12/06/2013 8.07 8.09 8.07 8.07 8,491
12/05/2013 8.07 8.0901 8.0501 8.0501 8,333
12/04/2013 7.99 8.09 7.97 8.07 13,789
12/03/2013 8.06 8.08 7.99 7.99 14,801
12/02/2013 7.99 8.1 7.98 8.05 28,318
11/29/2013 8.05 8.05 7.9654 7.9654 2,273
11/27/2013 7.96 8.069 7.96 8.01 5,889
11/26/2013 8.06 8.085 7.95 7.99 28,464
11/25/2013 8.13 8.21 8.04 8.04 27,414
11/22/2013 8.08 8.13 8.08 8.0804 19,895
11/21/2013 8.1 8.18 8.028 8.08 29,984
11/20/2013 8.02 8.13 8.02 8.12 31,312
11/19/2013 7.97 8.11 7.97 7.97 52,876
11/18/2013 7.97 8.08 7.95 8.01 11,254
11/15/2013 7.95 7.9995 7.95 7.96 10,508
11/14/2013 7.97 8.03 7.96 7.98 15,660
11/13/2013 7.97 8.1075 7.97 8.03 25,665
11/12/2013 8.02 8.16 7.96 8.04 34,482
11/11/2013 8.05 8.11 8.0316 8.06 6,928
11/08/2013 8.02 8.17 8.02 8.06 62,349
11/07/2013 8.16 8.17 8.02 8.07 17,402
11/06/2013 8.16 8.25 8.15 8.15 9,667
11/05/2013 8.2 8.2499 8.15 8.15 12,083
11/04/2013 8.16 8.28 8.16 8.28 11,369
11/01/2013 8.25 8.37 8.16 8.17 30,813
10/31/2013 8.23 8.31 8.23 8.29 7,796
10/30/2013 8.13 8.2 8.11 8.17 16,724
10/29/2013 8.27 8.27 8.08 8.1403 65,002
10/28/2013 8.16 8.3099 8.15 8.2 12,760
10/25/2013 8.09 8.15 8.09 8.09 4,541
10/24/2013 8.08 8.1489 8.08 8.12 8,445
10/23/2013 8.08 8.13 8.04 8.11 12,957
10/22/2013 8.06 8.15 8.06 8.1201 7,437
10/21/2013 8.14 8.14 8.08 8.0801 3,972
10/18/2013 8.09 8.3799 8.07 8.15 12,324
10/17/2013 7.93 8.11 7.93 8.11 9,152
10/16/2013 7.95 8.0199 7.95 7.96 5,508
10/15/2013 8.13 8.13 8 8 3,510
10/14/2013 8 8.09 8 8.01 8,350
10/11/2013 8.03 8.11 8.01 8.021 9,082
10/10/2013 7.99 8.0599 7.99 8.04 8,833
10/09/2013 7.91 7.99 7.8724 7.99 9,752
10/08/2013 8 8.022 7.911 7.94 8,786
10/07/2013 8.04 8.16 7.95 8.04 18,190
10/04/2013 8.07 8.07 7.9638 7.99 2,406
10/03/2013 8.03 8.06 7.94 8.04 16,191
10/02/2013 8.1 8.1 8 8.0699 21,241
10/01/2013 7.99 8.1299 7.978 8.08 28,036
09/30/2013 7.98 8.1398 7.98 8.01 21,262
09/27/2013 7.99 7.99 7.96 7.981 3,475
09/26/2013 7.97 8.02 7.97 7.993 9,417
09/25/2013 7.97 8.004 7.96 7.99 8,956
09/24/2013 7.88 7.929 7.88 7.929 4,599
09/23/2013 7.94 7.95 7.92 7.92 15,675
09/20/2013 7.9 7.94 7.86 7.9247 6,737
09/19/2013 8 8 7.89 7.9 10,312
09/18/2013 7.92 8.1609 7.91 8.08 21,688
09/17/2013 7.96 7.99 7.84 7.95 18,173
09/16/2013 7.78 8 7.78 7.97 19,904
09/13/2013 7.75 7.765 7.695 7.73 3,868
09/12/2013 7.76 7.7885 7.75 7.75 9,948
09/11/2013 7.75 7.78 7.7101 7.77 7,778
09/10/2013 7.71 7.79 7.6701 7.73 6,471
09/09/2013 7.75 7.84 7.7 7.7 11,337
09/06/2013 7.67 7.8 7.66 7.78 15,529
09/05/2013 7.74 7.7566 7.66 7.68 13,738
09/04/2013 7.69 7.78 7.69 7.75 8,615
09/03/2013 7.71 7.77 7.7 7.7 12,843
08/30/2013 7.75 7.754 7.6601 7.68 17,133
08/29/2013 7.73 7.75 7.7 7.7 8,080
08/28/2013 7.63 7.76 7.63 7.74 11,422
08/27/2013 7.63 7.71 7.61 7.61 41,822
08/26/2013 7.65 7.7504 7.64 7.72 5,491
08/23/2013 7.69 7.768 7.67 7.69 7,818
08/22/2013 7.65 7.83 7.65 7.7 7,211
08/21/2013 7.7 7.7 7.63 7.7 4,914
08/20/2013 7.77 7.839 7.71 7.73 23,325
08/19/2013 7.8 7.8001 7.78 7.8 23,055
08/16/2013 7.91 7.946 7.84 7.86 16,844
08/15/2013 7.92 8.08 7.9 7.99 17,255
08/14/2013 7.98 8.02 7.94 7.95 2,482
08/13/2013 7.99 8.0679 7.96 7.96 11,788
08/12/2013 8.1 8.1259 8.02 8.03 17,636
08/09/2013 7.89 8.15 7.81 8.15 18,538
08/08/2013 8.05 8.05 7.92 7.95 34,364
08/07/2013 7.86 8.06 7.8 8.06 7,278
08/06/2013 7.78 7.96 7.69 7.94 18,384
08/05/2013 8.03 8.0601 7.81 7.811 31,697
08/02/2013 8.02 8.0901 8.02 8.04 66,910
08/01/2013 8.12 8.14 8.02 8.02 11,407
07/31/2013 8.14 8.14 8.03 8.03 13,197
07/30/2013 8.05 8.09 8.05 8.09 10,094
07/29/2013 8.1 8.1236 8.04 8.05 7,150
07/26/2013 8.03 8.14 8.03 8.1212 4,751
07/25/2013 8.02 8.072 8.02 8.0645 10,152
07/24/2013 8.1 8.1185 8.04 8.04 19,506
07/23/2013 8.04 8.1699 8.04 8.08 7,568
07/22/2013 8.14 8.14 8.029 8.04 84,947
07/19/2013 8.12 8.13 8.09 8.09 15,094
07/18/2013 8.05 8.16 8.05 8.15 25,944
07/17/2013 8.01 8.11 8.01 8.11 20,016
07/16/2013 8 8.051 8 8.01 16,824
07/15/2013 8 8.03 7.97 7.98 21,904
07/12/2013 8.06 8.1048 7.94 7.94 7,900
07/11/2013 8 8.17 8 8.12 15,172
07/10/2013 7.86 7.9274 7.82 7.9 12,199
07/09/2013 7.8 7.88 7.8 7.86 13,979
07/08/2013 7.74 7.88 7.74 7.8 13,740
07/05/2013 7.9 7.9 7.67 7.74 20,993
07/03/2013 7.95 8.0579 7.94 7.94 4,610
07/02/2013 8.22 8.22 8.01 8.02 8,893
07/01/2013 8.12 8.27 7.98 8.25 22,533
06/28/2013 8.13 8.13 8 8.07 19,224
06/27/2013 7.96 8.1899 7.96 8.13 17,163
06/26/2013 8.04 8.04 7.77 7.84 11,764
06/25/2013 7.76 8.142 7.76 8.08 50,084
06/24/2013 7.57 7.83 7.52 7.819 86,412
06/21/2013 7.66 7.75 7.58 7.63 32,066
06/20/2013 7.9 7.9 7.65 7.67 43,852
06/19/2013 8.13 8.18 7.921 8 20,105
06/18/2013 8.13 8.18 8.13 8.15 11,024
06/17/2013 8.11 8.27 8.11 8.2 49,551
06/14/2013 8.03 8.16 8.03 8.11 15,104
06/13/2013 8.01 8.1 7.83 8.03 44,649
06/12/2013 8.14 8.14 7.97 8 17,437
06/11/2013 8.15 8.27 8.02 8.03 35,819
06/10/2013 8.37 8.4 8.22 8.23 42,914
06/07/2013 8.4 8.4699 8.21 8.31 34,381
06/06/2013 8.35 8.42 8.35 8.4001 12,002
06/05/2013 8.44 8.48 8.36 8.39 12,610
06/04/2013 8.4 8.419 8.33 8.41 11,457
06/03/2013 8.47 8.48 8.44 8.451 24,364
05/31/2013 8.75 8.81 8.4 8.4699 12,800
05/30/2013 8.77 8.8 8.69 8.7 12,546
05/29/2013 8.93 8.93 8.64 8.69 22,630
05/28/2013 9.05 9.12 8.95 8.96 13,043
05/24/2013 9.03 9.04 8.99 9 9,902
05/23/2013 9.07 9.1 9.01 9.1 17,560
05/22/2013 9.06 9.15 9.0501 9.11 8,281
05/21/2013 9.14 9.14 9.09 9.09 4,342
05/20/2013 9.1 9.14 9.03 9.11 10,902
05/17/2013 9.12 9.14 9.0225 9.14 1,752
05/16/2013 9.11 9.12 9.011 9.12 6,020
05/15/2013 9.13 9.1302 9.11 9.12 8,754
05/14/2013 9.14 9.15 8.99 9.15 44,230
05/13/2013 9.14 9.14 9.1086 9.12 2,393
05/10/2013 9.06 9.15 9.0499 9.1 6,732
05/09/2013 9.15 9.15 9.09 9.118 4,847
05/08/2013 9.08 9.15 9.08 9.15 16,568
05/07/2013 9.08 9.091 9.0468 9.09 4,984
05/06/2013 9.12 9.12 9.02 9.05 12,882
05/03/2013 9.08 9.11 9.07 9.08 19,099
05/02/2013 9.06 9.09 9.02 9.08 30,929
05/01/2013 9.05 9.09 9 9.05 24,425
04/30/2013 9.08 9.08 9.01 9.03 19,268
04/29/2013 9.06 9.06 9 9.05 2,311
04/26/2013 8.99 9.09 8.95 9.03 11,405
04/25/2013 9.13 9.13 8.971 8.99 44,106
04/24/2013 9.07 9.1 8.95 9.09 9,170
04/23/2013 9.06 9.06 9.04 9.06 2,464
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?