Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

DWS Global Macro A (DBISX)

10.32
-0.21
(-1.99%)
At close: April 4 at 8:00:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202510.3210.3210.3210.3210.32-
Apr 3, 202510.5310.5310.5310.5310.53-
Apr 2, 202510.5910.5910.5910.5910.59-
Apr 1, 202510.5810.5810.5810.5810.58-
Mar 31, 202510.5610.5610.5610.5610.56-
Mar 28, 202510.5410.5410.5410.5410.54-
Mar 27, 202510.5610.5610.5610.5610.56-
Mar 26, 202510.5510.5510.5510.5510.55-
Mar 25, 202510.6010.6010.6010.6010.60-
Mar 24, 2025 0.02 Dividend
Mar 24, 202510.5810.5810.5810.5810.58-
Mar 21, 202510.6110.6110.6110.6110.59-
Mar 20, 202510.6210.6210.6210.6210.60-
Mar 19, 202510.6210.6210.6210.6210.60-
Mar 18, 202510.5910.5910.5910.5910.57-
Mar 17, 202510.6010.6010.6010.6010.58-
Mar 14, 202510.5610.5610.5610.5610.54-
Mar 13, 202510.5110.5110.5110.5110.49-
Mar 12, 202510.5210.5210.5210.5210.50-
Mar 11, 202510.5110.5110.5110.5110.49-
Mar 10, 202510.5410.5410.5410.5410.52-
Mar 7, 202510.6110.6110.6110.6110.59-
Mar 6, 202510.5610.5610.5610.5610.54-
Mar 5, 202510.6210.6210.6210.6210.60-
Mar 4, 202510.6110.6110.6110.6110.59-
Mar 3, 202510.6010.6010.6010.6010.58-
Feb 28, 202510.6210.6210.6210.6210.60-
Feb 27, 202510.5710.5710.5710.5710.55-
Feb 26, 202510.6310.6310.6310.6310.61-
Feb 25, 202510.6310.6310.6310.6310.61-
Feb 24, 202510.6110.6110.6110.6110.59-
Feb 21, 202510.6110.6110.6110.6110.59-
Feb 20, 202510.6210.6210.6210.6210.60-
Feb 19, 202510.6110.6110.6110.6110.59-
Feb 18, 202510.6010.6010.6010.6010.58-
Feb 14, 202510.6010.6010.6010.6010.58-
Feb 13, 202510.6210.6210.6210.6210.60-
Feb 12, 202510.5510.5510.5510.5510.53-
Feb 11, 202510.5910.5910.5910.5910.57-
Feb 10, 202510.6110.6110.6110.6110.59-
Feb 7, 202510.5610.5610.5610.5610.54-
Feb 6, 202510.6010.6010.6010.6010.58-
Feb 5, 202510.6010.6010.6010.6010.58-
Feb 4, 202510.5810.5810.5810.5810.56-
Feb 3, 202510.5510.5510.5510.5510.53-
Jan 31, 202510.5610.5610.5610.5610.54-
Jan 30, 202510.5810.5810.5810.5810.56-
Jan 29, 202510.5310.5310.5310.5310.51-
Jan 28, 202510.5310.5310.5310.5310.51-
Jan 27, 202510.5210.5210.5210.5210.50-
Jan 24, 202510.5210.5210.5210.5210.50-
Jan 23, 202510.5110.5110.5110.5110.49-
Jan 22, 202510.4910.4910.4910.4910.47-
Jan 21, 202510.4810.4810.4810.4810.46-
Jan 17, 202510.4210.4210.4210.4210.40-
Jan 16, 202510.4110.4110.4110.4110.39-
Jan 15, 202510.3610.3610.3610.3610.34-
Jan 14, 202510.2610.2610.2610.2610.24-
Jan 13, 202510.2510.2510.2510.2510.23-
Jan 10, 202510.2610.2610.2610.2610.24-
Jan 8, 202510.3310.3310.3310.3310.31-
Jan 7, 202510.3210.3210.3210.3210.30-
Jan 6, 202510.3410.3410.3410.3410.32-
Jan 3, 202510.3210.3210.3210.3210.30-
Jan 2, 202510.3010.3010.3010.3010.28-
Dec 31, 202410.2910.2910.2910.2910.27-
Dec 30, 202410.2910.2910.2910.2910.27-
Dec 27, 202410.3010.3010.3010.3010.28-
Dec 26, 202410.3310.3310.3310.3310.31-
Dec 24, 202410.3310.3310.3310.3310.31-
Dec 23, 2024 0.09 Dividend
Dec 23, 202410.3010.3010.3010.3010.28-
Dec 20, 202410.3810.3810.3810.3810.27-
Dec 19, 202410.3610.3610.3610.3610.25-
Dec 18, 202410.3910.3910.3910.3910.28-
Dec 17, 202410.5410.5410.5410.5410.43-
Dec 16, 202410.5510.5510.5510.5510.44-
Dec 13, 202410.5410.5410.5410.5410.43-
Dec 12, 202410.5810.5810.5810.5810.47-
Dec 11, 202410.6410.6410.6410.6410.53-
Dec 10, 202410.6010.6010.6010.6010.49-
Dec 9, 202410.6010.6010.6010.6010.49-
Dec 6, 202410.6310.6310.6310.6310.52-
Dec 5, 202410.6010.6010.6010.6010.49-
Dec 4, 202410.5910.5910.5910.5910.48-
Dec 3, 202410.5610.5610.5610.5610.45-
Dec 2, 202410.5710.5710.5710.5710.46-
Nov 29, 202410.5710.5710.5710.5710.46-
Nov 27, 202410.5210.5210.5210.5210.41-
Nov 26, 202410.5210.5210.5210.5210.41-
Nov 25, 202410.5210.5210.5210.5210.41-
Nov 22, 202410.4810.4810.4810.4810.37-
Nov 21, 202410.4410.4410.4410.4410.33-
Nov 20, 202410.4310.4310.4310.4310.32-
Nov 19, 202410.4510.4510.4510.4510.34-
Nov 18, 202410.4310.4310.4310.4310.32-
Nov 15, 202410.3910.3910.3910.3910.28-
Nov 14, 202410.4310.4310.4310.4310.32-
Nov 13, 202410.4510.4510.4510.4510.34-
Nov 12, 202410.4810.4810.4810.4810.37-
Nov 11, 202410.5710.5710.5710.5710.46-
Nov 8, 202410.5810.5810.5810.5810.47-
Nov 7, 202410.5910.5910.5910.5910.48-
Nov 6, 202410.5410.5410.5410.5410.43-
Nov 5, 202410.5810.5810.5810.5810.47-
Nov 4, 202410.5410.5410.5410.5410.43-
Nov 1, 202410.5310.5310.5310.5310.42-
Oct 31, 202410.5410.5410.5410.5410.43-
Oct 30, 202410.6210.6210.6210.6210.51-
Oct 29, 202410.6310.6310.6310.6310.52-
Oct 28, 202410.6210.6210.6210.6210.51-
Oct 25, 202410.6010.6010.6010.6010.49-
Oct 24, 202410.6210.6210.6210.6210.51-
Oct 23, 202410.6010.6010.6010.6010.49-
Oct 22, 202410.6510.6510.6510.6510.54-
Oct 21, 202410.6610.6610.6610.6610.55-
Oct 18, 202410.7210.7210.7210.7210.61-
Oct 17, 202410.6910.6910.6910.6910.58-
Oct 16, 202410.7010.7010.7010.7010.59-
Oct 15, 202410.6910.6910.6910.6910.58-
Oct 14, 202410.6910.6910.6910.6910.58-
Oct 11, 202410.6810.6810.6810.6810.57-
Oct 10, 202410.6410.6410.6410.6410.53-
Oct 9, 202410.6510.6510.6510.6510.54-
Oct 8, 202410.6510.6510.6510.6510.54-
Oct 7, 202410.6310.6310.6310.6310.52-
Oct 4, 202410.6810.6810.6810.6810.57-
Oct 3, 202410.6910.6910.6910.6910.58-
Oct 2, 202410.7510.7510.7510.7510.64-
Oct 1, 202410.7910.7910.7910.7910.68-
Sep 30, 202410.7910.7910.7910.7910.68-
Sep 27, 202410.8310.8310.8310.8310.71-
Sep 26, 202410.8310.8310.8310.8310.71-
Sep 25, 202410.7810.7810.7810.7810.67-
Sep 24, 202410.8210.8210.8210.8210.71-
Sep 23, 2024 0.07 Dividend
Sep 23, 202410.8010.8010.8010.8010.69-
Sep 20, 202410.8610.8610.8610.8610.68-
Sep 19, 202410.8710.8710.8710.8710.69-
Sep 18, 202410.8110.8110.8110.8110.63-
Sep 17, 202410.8510.8510.8510.8510.67-
Sep 16, 202410.8610.8610.8610.8610.68-
Sep 13, 202410.8210.8210.8210.8210.64-
Sep 12, 202410.7810.7810.7810.7810.60-
Sep 11, 202410.7410.7410.7410.7410.56-
Sep 10, 202410.7110.7110.7110.7110.53-
Sep 9, 202410.6810.6810.6810.6810.50-
Sep 6, 202410.6410.6410.6410.6410.46-
Sep 5, 202410.7110.7110.7110.7110.53-
Sep 4, 202410.7010.7010.7010.7010.52-
Sep 3, 202410.6810.6810.6810.6810.50-
Aug 30, 202410.7310.7310.7310.7310.55-
Aug 29, 202410.7210.7210.7210.7210.54-
Aug 28, 202410.7010.7010.7010.7010.52-
Aug 27, 202410.7210.7210.7210.7210.54-
Aug 26, 202410.7210.7210.7210.7210.54-
Aug 23, 202410.7310.7310.7310.7310.55-
Aug 22, 202410.6510.6510.6510.6510.47-
Aug 21, 202410.7010.7010.7010.7010.52-
Aug 20, 202410.6810.6810.6810.6810.50-
Aug 19, 202410.6510.6510.6510.6510.47-
Aug 16, 202410.6010.6010.6010.6010.42-
Aug 15, 202410.5610.5610.5610.5610.38-
Aug 14, 202410.5210.5210.5210.5210.34-
Aug 13, 202410.5210.5210.5210.5210.34-
Aug 12, 202410.4410.4410.4410.4410.26-
Aug 9, 202410.4410.4410.4410.4410.26-
Aug 8, 202410.4010.4010.4010.4010.22-
Aug 7, 202410.3210.3210.3210.3210.14-
Aug 6, 202410.3410.3410.3410.3410.16-
Aug 5, 202410.3310.3310.3310.3310.15-
Aug 2, 202410.5210.5210.5210.5210.34-
Aug 1, 202410.5510.5510.5510.5510.37-
Jul 31, 202410.5910.5910.5910.5910.41-
Jul 30, 202410.5210.5210.5210.5210.34-
Jul 29, 202410.5110.5110.5110.5110.33-
Jul 26, 202410.5010.5010.5010.5010.32-
Jul 25, 202410.4210.4210.4210.4210.24-
Jul 24, 202410.4710.4710.4710.4710.29-
Jul 23, 202410.5510.5510.5510.5510.37-
Jul 22, 202410.5610.5610.5610.5610.38-
Jul 19, 202410.5210.5210.5210.5210.34-
Jul 18, 202410.5610.5610.5610.5610.38-
Jul 17, 202410.6110.6110.6110.6110.43-
Jul 16, 202410.6210.6210.6210.6210.44-
Jul 15, 202410.5910.5910.5910.5910.41-
Jul 12, 202410.6010.6010.6010.6010.42-
Jul 11, 202410.5910.5910.5910.5910.41-
Jul 10, 202410.5710.5710.5710.5710.39-
Jul 9, 202410.5010.5010.5010.5010.32-
Jul 8, 202410.5210.5210.5210.5210.34-
Jul 5, 202410.5510.5510.5510.5510.37-
Jul 3, 202410.4610.4610.4610.4610.28-
Jul 2, 202410.4210.4210.4210.4210.24-
Jul 1, 202410.4010.4010.4010.4010.22-
Jun 28, 202410.3810.3810.3810.3810.20-
Jun 27, 202410.4210.4210.4210.4210.24-
Jun 26, 202410.4210.4210.4210.4210.24-
Jun 25, 202410.4610.4610.4610.4610.28-
Jun 24, 202410.4310.4310.4310.4310.25-
Jun 21, 2024 0.03 Dividend
Jun 21, 202410.4110.4110.4110.4110.23-
Jun 20, 202410.4410.4410.4410.4410.23-
Jun 18, 202410.4210.4210.4210.4210.21-
Jun 17, 202410.4010.4010.4010.4010.19-
Jun 14, 202410.4110.4110.4110.4110.20-
Jun 13, 202410.4310.4310.4310.4310.22-
Jun 12, 202410.4510.4510.4510.4510.24-
Jun 11, 202410.4110.4110.4110.4110.20-
Jun 10, 202410.4210.4210.4210.4210.21-
Jun 7, 202410.4310.4310.4310.4310.22-
Jun 6, 202410.5210.5210.5210.5210.31-
Jun 5, 202410.5110.5110.5110.5110.30-
Jun 4, 202410.4610.4610.4610.4610.25-
Jun 3, 202410.4510.4510.4510.4510.24-
May 31, 202410.4010.4010.4010.4010.19-
May 30, 202410.3410.3410.3410.3410.14-
May 29, 202410.3310.3310.3310.3310.13-
May 28, 202410.4110.4110.4110.4110.20-
May 24, 202410.4310.4310.4310.4310.22-
May 23, 202410.4010.4010.4010.4010.19-
May 22, 202410.4810.4810.4810.4810.27-
May 21, 202410.5110.5110.5110.5110.30-
May 20, 202410.5210.5210.5210.5210.31-
May 17, 202410.5110.5110.5110.5110.30-
May 16, 202410.5010.5010.5010.5010.29-
May 15, 202410.5110.5110.5110.5110.30-
May 14, 202410.4310.4310.4310.4310.22-
May 13, 202410.4010.4010.4010.4010.19-
May 10, 202410.4110.4110.4110.4110.20-
May 9, 202410.4010.4010.4010.4010.19-
May 8, 202410.3510.3510.3510.3510.15-
May 7, 202410.3610.3610.3610.3610.16-
May 6, 202410.3310.3310.3310.3310.13-
May 3, 202410.2810.2810.2810.2810.08-
May 2, 202410.2410.2410.2410.2410.04-
May 1, 202410.2010.2010.2010.2010.00-
Apr 30, 202410.1810.1810.1810.189.98-
Apr 29, 202410.2410.2410.2410.2410.04-
Apr 26, 202410.2310.2310.2310.2310.03-
Apr 25, 202410.1510.1510.1510.159.95-
Apr 24, 202410.2110.2110.2110.2110.01-
Apr 23, 202410.2310.2310.2310.2310.03-
Apr 22, 202410.1910.1910.1910.199.99-
Apr 19, 202410.1410.1410.1410.149.94-
Apr 18, 202410.1410.1410.1410.149.94-
Apr 17, 202410.1410.1410.1410.149.94-
Apr 16, 202410.1510.1510.1510.159.95-
Apr 15, 202410.1910.1910.1910.199.99-
Apr 12, 202410.2210.2210.2210.2210.02-
Apr 11, 202410.2710.2710.2710.2710.07-
Apr 10, 202410.2510.2510.2510.2510.05-
Apr 9, 202410.3310.3310.3310.3310.13-
Apr 8, 202410.3010.3010.3010.3010.10-
Apr 5, 202410.3110.3110.3110.3110.11-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%