DWS High Income Trust (KHI)
DWS High Income Trust Historical Price Data
- Accounts Payable
- Accounts Receivable
- Accruals Pro
- Altman Z-Score Pro
- Asset Utilization
- Beneish M-Score Pro
- Beta Pro
- Book Value
- Book Value per Share
- Capital Expenditures
- Cash Conversion Cycle Pro
- Cash Div. Payout Ratio TTM Pro
- Cash Financing
- Cash Financing TTM
- Cash Investing
- Cash Investing TTM
- Cash Operations
- Cash Operations TTM
- Cash and Equivalents
- Cash and ST Investments
- Current Ratio
- Days Inventory Outstanding Pro
- Days Payable Outstanding Pro
- Days Sales Outstanding Pro
- Debt to Equity Ratio
- Dividend
- Dividend Yield
- EBITDA Margin TTM Pro
- EBITDA TTM Pro
- EV / EBIT Pro
- EV / EBITDA Pro
- EV / Free Cash Flow Pro
- EV / Revenues Pro
- Earnings Per Share
- Earnings Per Share Growth
- Earnings Per Share TTM
- Earnings Yield
- Effective Tax Rate TTM Pro
- Enterprise Value
- Expenses
- Expenses TTM
- Free Cash Flow
- Free Cash Flow TTM
- Free Cash Flow Yield Pro
- Fundamental Score Pro
- Gross Profit Margin
- Gross Profit TTM
- Income from Cont. Ops Pro
- Interest Expense
- Interest Income
- Inventories
- KZ Index Pro
- Liabilities
- Long Term Debt
- Market Cap
- Net Income
- Net Income TTM
- Net PP&E
- Operating Earnings Yield Pro
- Operating Margin TTM Pro
- Operating PE Ratio Pro
- Other Comprehensive Income Pro
- PE 10 Pro
- PE Ratio
- PE Value Pro
- PEG Ratio
- PS Value Pro
- Payout Ratio TTM Pro
- Price
- Price / Book Value
- Price / Sales Ratio
- Price / Tangible Book Value Pro
- Profit Margin
- R&D Expense
- Receivables Turnover
- Retained Earnings
- Retained Earnings Growth
- Return on Assets
- Return on Equity
- Return on Invested Capital Pro
- Revenue Growth
- Revenue Per Share TTM
- Revenues
- Revenues TTM
- SG&A Expense
- Shareholders Equity
- Shares Outstanding
- Stock Buybacks
- Tangible Book Value Pro
- Tangible Book Value Per Share Pro
- Tangible Common Equity Ratio Pro
- Times Interest Earned TTM Pro
- Total Assets
- Total Return Price
- Valuation (Historical Mult.) Pro
- Valuation Percentage Pro
- Value Score Pro
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 29, 2012 | 10.07 | 10.07 | 9.90 | 9.97 | 75971 |
| May 25, 2012 | 10.08 | 10.12 | 9.97 | 10.12 | 47128 |
| May 24, 2012 | 10.12 | 10.12 | 10.02 | 10.02 | 30655 |
| May 23, 2012 | 10.06 | 10.14 | 9.99 | 10.14 | 29076 |
| May 22, 2012 | 9.98 | 10.07 | 9.98 | 10.06 | 35823 |
| May 21, 2012 | 9.95 | 9.98 | 9.91 | 9.98 | 32865 |
| May 18, 2012 | 10.05 | 10.09 | 9.85 | 9.89 | 70221 |
| May 17, 2012 | 10.24 | 10.24 | 10.02 | 10.05 | 44132 |
| May 16, 2012 | 10.16 | 10.24 | 10.15 | 10.23 | 30826 |
| May 15, 2012 | 10.18 | 10.25 | 10.17 | 10.25 | 23729 |
| May 14, 2012 | 10.34 | 10.34 | 10.18 | 10.21 | 48189 |
| May 11, 2012 | 10.31 | 10.39 | 10.30 | 10.39 | 48621 |
| May 10, 2012 | 10.31 | 10.33 | 10.28 | 10.30 | 32362 |
| May 9, 2012 | 10.21 | 10.34 | 10.21 | 10.34 | 30873 |
| May 8, 2012 | 10.17 | 10.34 | 10.17 | 10.28 | 30943 |
| May 7, 2012 | 10.18 | 10.29 | 10.18 | 10.26 | 18737 |
| May 4, 2012 | 10.21 | 10.25 | 10.18 | 10.23 | 36356 |
| May 3, 2012 | 10.21 | 10.25 | 10.18 | 10.22 | 23597 |
| May 2, 2012 | 10.22 | 10.25 | 10.15 | 10.25 | 35078 |
| May 1, 2012 | 10.13 | 10.21 | 10.12 | 10.21 | 73200 |
| April 30, 2012 | 10.11 | 10.15 | 10.10 | 10.15 | 27870 |
| April 27, 2012 | 10.14 | 10.15 | 10.10 | 10.13 | 35035 |
| April 26, 2012 | 10.13 | 10.16 | 10.08 | 10.16 | 33850 |
| April 25, 2012 | 10.10 | 10.13 | 10.08 | 10.13 | 40642 |
| April 24, 2012 | 10.11 | 10.12 | 10.05 | 10.12 | 23415 |
| April 23, 2012 | 10.00 | 10.10 | 10.00 | 10.10 | 33111 |
| April 20, 2012 | 10.02 | 10.07 | 10.00 | 10.06 | 31694 |
| April 19, 2012 | 10.03 | 10.03 | 9.99 | 10.02 | 22734 |
| April 18, 2012 | 9.97 | 10.05 | 9.95 | 10.02 | 31301 |
| April 17, 2012 | 10.00 | 10.09 | 9.98 | 10.09 | 24524 |
| April 16, 2012 | 9.90 | 10.00 | 9.90 | 10.00 | 16084 |
| April 13, 2012 | 9.94 | 9.96 | 9.88 | 9.93 | 44341 |
| April 12, 2012 | 9.93 | 9.94 | 9.86 | 9.94 | 12536 |
| April 11, 2012 | 9.79 | 9.91 | 9.79 | 9.91 | 29130 |
| April 10, 2012 | 9.80 | 9.84 | 9.79 | 9.83 | 36310 |
| April 9, 2012 | 9.84 | 9.94 | 9.75 | 9.83 | 66444 |
| April 5, 2012 | 10.00 | 10.00 | 9.95 | 9.96 | 63942 |
| April 4, 2012 | 10.01 | 10.07 | 10.01 | 10.01 | 38871 |
| April 3, 2012 | 10.08 | 10.14 | 10.07 | 10.08 | 34517 |
| April 2, 2012 | 10.07 | 10.14 | 10.07 | 10.14 | 34323 |
| March 30, 2012 | 10.09 | 10.13 | 10.07 | 10.09 | 33485 |
| March 29, 2012 | 10.15 | 10.18 | 10.10 | 10.13 | 41673 |
| March 28, 2012 | 10.21 | 10.22 | 10.16 | 10.16 | 28156 |
| March 27, 2012 | 10.25 | 10.31 | 10.20 | 10.22 | 45550 |
| March 26, 2012 | 10.38 | 10.39 | 10.25 | 10.27 | 28639 |
| March 22, 2012 | 10.18 | 10.32 | 10.18 | 10.28 | 34139 |
| March 21, 2012 | 10.26 | 10.31 | 10.23 | 10.27 | 16140 |
| March 20, 2012 | 10.26 | 10.32 | 10.20 | 10.31 | 15173 |
| March 19, 2012 | 10.17 | 10.29 | 10.17 | 10.26 | 43182 |
| March 16, 2012 | 10.40 | 10.43 | 10.24 | 10.29 | 33398 |
KHI News
Certain DWS Closed-End Funds Announce End to Exclusive Negotiations on the Sale of Investment Advisor
May 14, 10:14AM Business Wire
May 14, 10:14AM Business Wire
Certain DWS Closed-End Funds Announce Exclusive Negotiations on the Sale of Investment Advisor
Feb 29, 4:05PM Business Wire
Feb 29, 4:05PM Business Wire
Recent Quotes
| Symbol | Price | Chg | Chg % | Market Cap |
|---|---|---|---|---|
| KHI | 9.97 | -0.15 | -1.48% | |
| JRJC | 1.630 | -0.03 | -1.81% | 35.78M |
| JRCC | 2.98 | -0.12 | -3.87% | 111.44M |
| JQC | 9.15 | -0.01 | -0.11% | |
| JPM | 33.63 | +0.13 | +0.39% | 127.88B |
| JEF | 13.71 | +0.51 | +3.86% | 2.719B |
| JEC | 37.44 | +0.48 | +1.30% | 4.749B |
| JE | 11.07 | +0.09 | +0.82% | |
| JDSU | 10.17 | +0.34 | +3.46% | 2.259B |
| JDD | 11.40 | +0.16 | +1.42% |
