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

DWS Capital Growth A (SDGAX)

99.32
-6.13
(-5.81%)
At close: 8:04:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202599.3299.3299.3299.3299.32-
Apr 3, 2025105.45105.45105.45105.45105.45-
Apr 2, 2025111.18111.18111.18111.18111.18-
Apr 1, 2025110.43110.43110.43110.43110.43-
Mar 31, 2025109.62109.62109.62109.62109.62-
Mar 28, 2025109.57109.57109.57109.57109.57-
Mar 27, 2025112.36112.36112.36112.36112.36-
Mar 26, 2025112.90112.90112.90112.90112.90-
Mar 25, 2025115.21115.21115.21115.21115.21-
Mar 24, 2025114.81114.81114.81114.81114.81-
Mar 21, 2025112.69112.69112.69112.69112.69-
Mar 20, 2025112.31112.31112.31112.31112.31-
Mar 19, 2025112.59112.59112.59112.59112.59-
Mar 18, 2025111.27111.27111.27111.27111.27-
Mar 17, 2025112.97112.97112.97112.97112.97-
Mar 14, 2025112.30112.30112.30112.30112.30-
Mar 13, 2025109.46109.46109.46109.46109.46-
Mar 12, 2025111.64111.64111.64111.64111.64-
Mar 11, 2025110.31110.31110.31110.31110.31-
Mar 10, 2025110.29110.29110.29110.29110.29-
Mar 7, 2025114.40114.40114.40114.40114.40-
Mar 6, 2025114.53114.53114.53114.53114.53-
Mar 5, 2025117.83117.83117.83117.83117.83-
Mar 4, 2025116.31116.31116.31116.31116.31-
Mar 3, 2025116.87116.87116.87116.87116.87-
Feb 28, 2025119.67119.67119.67119.67119.67-
Feb 27, 2025117.69117.69117.69117.69117.69-
Feb 26, 2025120.61120.61120.61120.61120.61-
Feb 25, 2025119.95119.95119.95119.95119.95-
Feb 24, 2025121.00121.00121.00121.00121.00-
Feb 21, 2025121.89121.89121.89121.89121.89-
Feb 20, 2025124.88124.88124.88124.88124.88-
Feb 19, 2025125.51125.51125.51125.51125.51-
Feb 18, 2025125.38125.38125.38125.38125.38-
Feb 14, 2025125.62125.62125.62125.62125.62-
Feb 13, 2025125.59125.59125.59125.59125.59-
Feb 12, 2025124.05124.05124.05124.05124.05-
Feb 11, 2025124.36124.36124.36124.36124.36-
Feb 10, 2025124.59124.59124.59124.59124.59-
Feb 7, 2025123.34123.34123.34123.34123.34-
Feb 6, 2025124.51124.51124.51124.51124.51-
Feb 5, 2025123.86123.86123.86123.86123.86-
Feb 4, 2025123.28123.28123.28123.28123.28-
Feb 3, 2025121.88121.88121.88121.88121.88-
Jan 31, 2025122.82122.82122.82122.82122.82-
Jan 30, 2025123.31123.31123.31123.31123.31-
Jan 29, 2025123.23123.23123.23123.23123.23-
Jan 28, 2025124.20124.20124.20124.20124.20-
Jan 27, 2025121.68121.68121.68121.68121.68-
Jan 24, 2025124.62124.62124.62124.62124.62-
Jan 23, 2025125.10125.10125.10125.10125.10-
Jan 22, 2025124.42124.42124.42124.42124.42-
Jan 21, 2025122.71122.71122.71122.71122.71-
Jan 17, 2025121.47121.47121.47121.47121.47-
Jan 16, 2025120.34120.34120.34120.34120.34-
Jan 15, 2025120.82120.82120.82120.82120.82-
Jan 14, 2025118.26118.26118.26118.26118.26-
Jan 13, 2025118.38118.38118.38118.38118.38-
Jan 10, 2025118.78118.78118.78118.78118.78-
Jan 8, 2025120.82120.82120.82120.82120.82-
Jan 7, 2025120.35120.35120.35120.35120.35-
Jan 6, 2025122.36122.36122.36122.36122.36-
Jan 3, 2025121.15121.15121.15121.15121.15-
Jan 2, 2025119.44119.44119.44119.44119.44-
Dec 31, 2024119.30119.30119.30119.30119.30-
Dec 30, 2024120.09120.09120.09120.09120.09-
Dec 27, 2024121.29121.29121.29121.29121.29-
Dec 26, 2024122.79122.79122.79122.79122.79-
Dec 24, 2024122.87122.87122.87122.87122.87-
Dec 23, 2024121.72121.72121.72121.72121.72-
Dec 20, 2024120.85120.85120.85120.85120.85-
Dec 19, 2024119.42119.42119.42119.42119.42-
Dec 18, 2024119.31119.31119.31119.31119.31-
Dec 17, 2024123.06123.06123.06123.06123.06-
Dec 16, 2024123.59123.59123.59123.59123.59-
Dec 13, 2024122.83122.83122.83122.83122.83-
Dec 12, 2024 0.00 Dividend
Dec 12, 2024123.24123.24123.24123.24123.24-
Dec 12, 2024 11.14 Capital Gains
Dec 11, 2024135.23135.23135.23135.23124.09-
Dec 10, 2024133.57133.57133.57133.57122.57-
Dec 9, 2024134.05134.05134.05134.05123.01-
Dec 6, 2024134.95134.95134.95134.95123.83-
Dec 5, 2024134.68134.68134.68134.68123.59-
Dec 4, 2024135.53135.53135.53135.53124.37-
Dec 3, 2024133.69133.69133.69133.69122.68-
Dec 2, 2024133.12133.12133.12133.12122.15-
Nov 29, 2024132.36132.36132.36132.36121.46-
Nov 27, 2024131.45131.45131.45131.45120.62-
Nov 26, 2024132.19132.19132.19132.19121.30-
Nov 25, 2024131.28131.28131.28131.28120.47-
Nov 22, 2024130.81130.81130.81130.81120.04-
Nov 21, 2024130.83130.83130.83130.83120.05-
Nov 20, 2024130.15130.15130.15130.15119.43-
Nov 19, 2024130.13130.13130.13130.13119.41-
Nov 18, 2024128.95128.95128.95128.95118.33-
Nov 15, 2024128.73128.73128.73128.73118.13-
Nov 14, 2024131.64131.64131.64131.64120.80-
Nov 13, 2024132.26132.26132.26132.26121.37-
Nov 12, 2024132.06132.06132.06132.06121.18-
Nov 11, 2024131.52131.52131.52131.52120.69-
Nov 8, 2024131.67131.67131.67131.67120.82-
Nov 7, 2024131.61131.61131.61131.61120.77-
Nov 6, 2024129.81129.81129.81129.81119.12-
Nov 5, 2024127.23127.23127.23127.23116.75-
Nov 4, 2024125.59125.59125.59125.59115.25-
Nov 1, 2024125.81125.81125.81125.81115.45-
Oct 31, 2024124.91124.91124.91124.91114.62-
Oct 30, 2024128.19128.19128.19128.19117.63-
Oct 29, 2024128.39128.39128.39128.39117.81-
Oct 28, 2024127.49127.49127.49127.49116.99-
Oct 25, 2024127.33127.33127.33127.33116.84-
Oct 24, 2024127.14127.14127.14127.14116.67-
Oct 23, 2024126.89126.89126.89126.89116.44-
Oct 22, 2024128.56128.56128.56128.56117.97-
Oct 21, 2024128.66128.66128.66128.66118.06-
Oct 18, 2024128.30128.30128.30128.30117.73-
Oct 17, 2024127.26127.26127.26127.26116.78-
Oct 16, 2024127.33127.33127.33127.33116.84-
Oct 15, 2024127.00127.00127.00127.00116.54-
Oct 14, 2024128.34128.34128.34128.34117.77-
Oct 11, 2024127.31127.31127.31127.31116.82-
Oct 10, 2024126.73126.73126.73126.73116.29-
Oct 9, 2024126.55126.55126.55126.55116.13-
Oct 8, 2024125.63125.63125.63125.63115.28-
Oct 7, 2024123.71123.71123.71123.71113.52-
Oct 4, 2024125.13125.13125.13125.13114.82-
Oct 3, 2024123.99123.99123.99123.99113.78-
Oct 2, 2024123.93123.93123.93123.93113.72-
Oct 1, 2024123.73123.73123.73123.73113.54-
Sep 30, 2024125.47125.47125.47125.47115.13-
Sep 27, 2024124.85124.85124.85124.85114.57-
Sep 26, 2024125.57125.57125.57125.57115.23-
Sep 25, 2024125.16125.16125.16125.16114.85-
Sep 24, 2024125.14125.14125.14125.14114.83-
Sep 23, 2024124.59124.59124.59124.59114.33-
Sep 20, 2024124.55124.55124.55124.55114.29-
Sep 19, 2024124.93124.93124.93124.93114.64-
Sep 18, 2024122.33122.33122.33122.33112.25-
Sep 17, 2024122.73122.73122.73122.73112.62-
Sep 16, 2024122.79122.79122.79122.79112.68-
Sep 13, 2024122.97122.97122.97122.97112.84-
Sep 12, 2024122.41122.41122.41122.41112.33-
Sep 11, 2024121.32121.32121.32121.32111.33-
Sep 10, 2024119.03119.03119.03119.03109.23-
Sep 9, 2024118.34118.34118.34118.34108.59-
Sep 6, 2024116.96116.96116.96116.96107.33-
Sep 5, 2024118.93118.93118.93118.93109.13-
Sep 4, 2024119.01119.01119.01119.01109.21-
Sep 3, 2024119.34119.34119.34119.34109.51-
Aug 30, 2024122.63122.63122.63122.63112.53-
Aug 29, 2024121.50121.50121.50121.50111.49-
Aug 28, 2024121.58121.58121.58121.58111.57-
Aug 27, 2024122.60122.60122.60122.60112.50-
Aug 26, 2024122.22122.22122.22122.22112.15-
Aug 23, 2024122.82122.82122.82122.82112.70-
Aug 22, 2024121.58121.58121.58121.58111.57-
Aug 21, 2024123.05123.05123.05123.05112.91-
Aug 20, 2024122.62122.62122.62122.62112.52-
Aug 19, 2024122.82122.82122.82122.82112.70-
Aug 16, 2024121.43121.43121.43121.43111.43-
Aug 15, 2024121.19121.19121.19121.19111.21-
Aug 14, 2024118.94118.94118.94118.94109.14-
Aug 13, 2024118.38118.38118.38118.38108.63-
Aug 12, 2024116.07116.07116.07116.07106.51-
Aug 9, 2024115.73115.73115.73115.73106.20-
Aug 8, 2024115.11115.11115.11115.11105.63-
Aug 7, 2024112.05112.05112.05112.05102.82-
Aug 6, 2024113.07113.07113.07113.07103.76-
Aug 5, 2024111.53111.53111.53111.53102.34-
Aug 2, 2024115.36115.36115.36115.36105.86-
Aug 1, 2024117.65117.65117.65117.65107.96-
Jul 31, 2024119.36119.36119.36119.36109.53-
Jul 30, 2024116.79116.79116.79116.79107.17-
Jul 29, 2024117.74117.74117.74117.74108.04-
Jul 26, 2024117.74117.74117.74117.74108.04-
Jul 25, 2024117.28117.28117.28117.28107.62-
Jul 24, 2024118.18118.18118.18118.18108.45-
Jul 23, 2024121.79121.79121.79121.79111.76-
Jul 22, 2024121.63121.63121.63121.63111.61-
Jul 19, 2024119.91119.91119.91119.91110.03-
Jul 18, 2024120.52120.52120.52120.52110.59-
Jul 17, 2024121.48121.48121.48121.48111.47-
Jul 16, 2024124.08124.08124.08124.08113.86-
Jul 15, 2024123.90123.90123.90123.90113.69-
Jul 12, 2024123.64123.64123.64123.64113.46-
Jul 11, 2024122.82122.82122.82122.82112.70-
Jul 10, 2024124.35124.35124.35124.35114.11-
Jul 9, 2024123.31123.31123.31123.31113.15-
Jul 8, 2024123.44123.44123.44123.44113.27-
Jul 5, 2024123.60123.60123.60123.60113.42-
Jul 3, 2024122.48122.48122.48122.48112.39-
Jul 2, 2024121.89121.89121.89121.89111.85-
Jul 1, 2024121.20121.20121.20121.20111.22-
Jun 28, 2024120.70120.70120.70120.70110.76-
Jun 27, 2024121.56121.56121.56121.56111.55-
Jun 26, 2024121.19121.19121.19121.19111.21-
Jun 25, 2024120.70120.70120.70120.70110.76-
Jun 24, 2024119.60119.60119.60119.60109.75-
Jun 21, 2024120.93120.93120.93120.93110.97-
Jun 20, 2024120.97120.97120.97120.97111.01-
Jun 18, 2024121.57121.57121.57121.57111.56-
Jun 17, 2024121.19121.19121.19121.19111.21-
Jun 14, 2024120.44120.44120.44120.44110.52-
Jun 13, 2024120.01120.01120.01120.01110.12-
Jun 12, 2024120.07120.07120.07120.07110.18-
Jun 11, 2024118.75118.75118.75118.75108.97-
Jun 10, 2024117.96117.96117.96117.96108.24-
Jun 7, 2024117.60117.60117.60117.60107.91-
Jun 6, 2024117.88117.88117.88117.88108.17-
Jun 5, 2024117.83117.83117.83117.83108.12-
Jun 4, 2024115.76115.76115.76115.76106.22-
Jun 3, 2024115.20115.20115.20115.20105.71-
May 31, 2024114.69114.69114.69114.69105.24-
May 30, 2024114.23114.23114.23114.23104.82-
May 29, 2024116.11116.11116.11116.11106.55-
May 28, 2024116.52116.52116.52116.52106.92-
May 24, 2024116.11116.11116.11116.11106.55-
May 23, 2024115.37115.37115.37115.37105.87-
May 22, 2024115.66115.66115.66115.66106.13-
May 21, 2024115.92115.92115.92115.92106.37-
May 20, 2024115.74115.74115.74115.74106.21-
May 17, 2024115.16115.16115.16115.16105.67-
May 16, 2024115.27115.27115.27115.27105.78-
May 15, 2024115.72115.72115.72115.72106.19-
May 14, 2024113.88113.88113.88113.88104.50-
May 13, 2024113.39113.39113.39113.39104.05-
May 10, 2024113.61113.61113.61113.61104.25-
May 9, 2024113.47113.47113.47113.47104.12-
May 8, 2024113.33113.33113.33113.33103.99-
May 7, 2024113.70113.70113.70113.70104.33-
May 6, 2024113.51113.51113.51113.51104.16-
May 3, 2024112.05112.05112.05112.05102.82-
May 2, 2024110.21110.21110.21110.21101.13-
May 1, 2024109.08109.08109.08109.08100.10-
Apr 30, 2024109.38109.38109.38109.38100.37-
Apr 29, 2024111.19111.19111.19111.19102.03-
Apr 26, 2024111.41111.41111.41111.41102.23-
Apr 25, 2024109.90109.90109.90109.90100.85-
Apr 24, 2024110.60110.60110.60110.60101.49-
Apr 23, 2024110.86110.86110.86110.86101.73-
Apr 22, 2024108.89108.89108.89108.8999.92-
Apr 19, 2024108.02108.02108.02108.0299.12-
Apr 18, 2024110.05110.05110.05110.05100.99-
Apr 17, 2024110.42110.42110.42110.42101.32-
Apr 16, 2024111.46111.46111.46111.46102.28-
Apr 15, 2024111.34111.34111.34111.34102.17-
Apr 12, 2024113.30113.30113.30113.30103.97-
Apr 11, 2024114.87114.87114.87114.87105.41-
Apr 10, 2024113.61113.61113.61113.61104.25-
Apr 9, 2024114.46114.46114.46114.46105.03-
Apr 8, 2024114.45114.45114.45114.45105.02-
Apr 5, 2024114.57114.57114.57114.57105.13-

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%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
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%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
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%