Scudder Global High Income Fund, Inc. Historical Stock Prices

LBF 
$8.09
*  
0.01
0.12%
Get LBF Alerts
*Delayed - data as of Oct. 1, 2014 9:46 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 for next time

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

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
9:46  8.04  8.09  8.09  8.09 199
09/30/2014 8.09 8.11 8.01 8.1 10,016
09/29/2014 8.11 8.137 8.06 8.09 20,792
09/26/2014 8.07 8.18 8.07 8.18 19,576
09/25/2014 8.06 8.117 8.04 8.116 13,396
09/24/2014 8.07 8.1 8.07 8.09 3,239
09/23/2014 8.07 8.11 8.051 8.08 5,678
09/22/2014 8.1 8.14 8.06 8.06 11,422
09/19/2014 8.09 8.18 8.09 8.12 12,208
09/18/2014 8.13 8.13 8.085 8.1 13,786
09/17/2014 8.11 8.15 8.11 8.15 8,177
09/16/2014 8.18 8.1803 8.164 8.171 5,188
09/15/2014 8.23 8.23 8.1436 8.2 16,633
09/12/2014 8.24 8.2546 8.24 8.25 3,602
09/11/2014 8.28 8.28 8.27 8.27 1,598
09/10/2014 8.28 8.33 8.27 8.33 8,372
09/09/2014 8.23 8.312 8.2201 8.3101 35,728
09/08/2014 8.25 8.3 8.25 8.3 11,771
09/05/2014 8.278 8.29 8.1899 8.287 11,001
09/04/2014 8.33 8.33 8.27 8.27 5,330
09/03/2014 8.28 8.346 8.28 8.346 11,600
09/02/2014 8.276 8.3193 8.27 8.31 8,689
08/29/2014 8.32 8.32 8.26 8.3 13,580
08/28/2014 8.32 8.32 8.27 8.29 6,016
08/27/2014 8.27 8.33 8.27 8.31 10,689
08/26/2014 8.28 8.33 8.27 8.3001 8,006
08/25/2014 8.26 8.3 8.26 8.27 10,023
08/22/2014 8.23 8.2701 8.22 8.27 6,830
08/21/2014 8.26 8.26 8.24 8.25 9,037
08/20/2014 8.22 8.28 8.22 8.28 7,560
08/19/2014 8.21 8.25 8.21 8.2486 16,789
08/18/2014 8.17 8.2399 8.17 8.22 5,261
08/15/2014 8.1998 8.2148 8.13 8.15 15,403
08/14/2014 8.12 8.22 8.12 8.2 12,284
08/13/2014 8.15 8.25 8.15 8.18 13,132
08/12/2014 8.17 8.19 8.12 8.15 31,176
08/11/2014 8.18 8.24 8.18 8.21 7,689
08/08/2014 8.22 8.23 8.2 8.23 17,284
08/07/2014 8.182 8.318 8.17 8.21 12,421
08/06/2014 8.11 8.21 8.11 8.18 4,187
08/05/2014 8.21 8.21 8.12 8.15 11,673
08/04/2014 8.2 8.25 8.2 8.22 7,541
08/01/2014 8.31 8.33 8.24 8.28 19,280
07/31/2014 8.39 8.39 8.269 8.28 28,043
07/30/2014 8.35 8.3999 8.35 8.39 9,245
07/29/2014 8.38 8.4 8.361 8.38 5,765
07/28/2014 8.4 8.44 8.38 8.38 3,053
07/25/2014 8.41 8.4299 8.4 8.41 2,346
07/24/2014 8.41 8.43 8.41 8.42 6,180
07/23/2014 8.45 8.45 8.42 8.42 2,828
07/22/2014 8.43 8.43 8.39 8.409 4,250
07/21/2014 8.38 8.43 8.38 8.43 2,376
07/18/2014 8.39 8.409 8.39 8.4 2,400
07/17/2014 8.414 8.414 8.37 8.41 10,864
07/16/2014 8.43 8.5 8.43 8.47 12,298
07/15/2014 8.48 8.48 8.42 8.44 8,086
07/14/2014 8.43 8.5199 8.43 8.49 5,719
07/11/2014 8.44 8.464 8.43 8.444 4,457
07/10/2014 8.421 8.4668 8.42 8.46 10,317
07/09/2014 8.44 8.48 8.42 8.455 23,490
07/08/2014 8.42 8.44 8.41 8.42 7,936
07/07/2014 8.36 8.43 8.36 8.43 7,272
07/03/2014 8.391 8.391 8.39 8.39 1,360
07/02/2014 8.39 8.4255 8.39 8.4199 4,716
07/01/2014 8.38 8.449 8.38 8.41 14,632
06/30/2014 8.46 8.46 8.39 8.41 13,219
06/27/2014 8.38 8.44 8.38 8.42 3,281
06/26/2014 8.42 8.45 8.39 8.39 6,360
06/25/2014 8.4 8.46 8.4 8.42 7,568
06/24/2014 8.4 8.4096 8.39 8.39 8,796
06/23/2014 8.35 8.43 8.35 8.41 8,785
06/20/2014 8.43 8.43 8.34 8.35 12,705
06/19/2014 8.43 8.43 8.39 8.4191 9,808
06/18/2014 8.36 8.42 8.36 8.42 9,944
06/17/2014 8.41 8.4399 8.4 8.401 5,342
06/16/2014 8.41 8.45 8.41 8.44 21,604
06/13/2014 8.39 8.42 8.39 8.42 1,276
06/12/2014 8.35 8.41 8.35 8.39 3,389
06/11/2014 8.36 8.37 8.36 8.36 10,094
06/10/2014 8.35 8.4 8.35 8.37 6,262
06/09/2014 8.34 8.38 8.34 8.35 20,420
06/06/2014 8.36 8.37 8.35 8.35 7,472
06/05/2014 8.32 8.3634 8.32 8.35 3,177
06/04/2014 8.35 8.38 8.34 8.35 7,731
06/03/2014 8.34 8.3612 8.34 8.352 4,393
06/02/2014 8.34 8.379 8.33 8.3532 7,693
05/30/2014 8.35 8.368 8.34 8.35 10,576
05/29/2014 8.31 8.39 8.31 8.36 18,327
05/28/2014 8.31 8.34 8.31 8.3201 6,984
05/27/2014 8.29 8.32 8.29 8.31 11,503
05/23/2014 8.29 8.32 8.28 8.28 13,761
05/22/2014 8.32 8.329 8.29 8.3 7,111
05/21/2014 8.27 8.33 8.27 8.33 41,137
05/20/2014 8.3 8.31 8.27 8.28 5,924
05/19/2014 8.29 8.309 8.27 8.29 17,731
05/16/2014 8.27 8.28 8.27 8.2799 8,810
05/15/2014 8.29 8.31 8.26 8.27 11,089
05/14/2014 8.31 8.34 8.3 8.3399 22,998
05/13/2014 8.33 8.3699 8.29 8.3 11,289
05/12/2014 8.28 8.33 8.28 8.31 672
05/09/2014 8.3 8.312 8.23 8.27 20,939
05/08/2014 8.29 8.36 8.27 8.3 26,769
05/07/2014 8.29 8.33 8.26 8.2848 29,429
05/06/2014 8.28 8.28 8.23 8.26 8,304
05/05/2014 8.2 8.2796 8.2 8.25 19,061
05/02/2014 8.25 8.3 8.19 8.24 28,001
05/01/2014 8.24 8.31 8.2104 8.25 26,320
04/30/2014 8.2 8.24 8.18 8.22 35,170
04/29/2014 8.23 8.26 8.17 8.17 18,932
04/28/2014 8.2 8.25 8.18 8.21 24,135
04/25/2014 8.23 8.24 8.1904 8.23 4,067
04/24/2014 8.19 8.25 8.19 8.24 11,310
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
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?