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

DWS Large Cap Focus Growth C (SGGCX)

47.05
-2.83
(-5.67%)
At close: April 4 at 8:02:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202547.0547.0547.0547.0547.05-
Apr 3, 202549.8849.8849.8849.8849.88-
Apr 2, 202552.8752.8752.8752.8752.87-
Apr 1, 202552.4552.4552.4552.4552.45-
Mar 31, 202551.9951.9951.9951.9951.99-
Mar 28, 202552.0552.0552.0552.0552.05-
Mar 27, 202553.4653.4653.4653.4653.46-
Mar 26, 202553.8253.8253.8253.8253.82-
Mar 25, 202555.0655.0655.0655.0655.06-
Mar 24, 202554.8854.8854.8854.8854.88-
Mar 21, 202553.7453.7453.7453.7453.74-
Mar 20, 202553.5053.5053.5053.5053.50-
Mar 19, 202553.6953.6953.6953.6953.69-
Mar 18, 202552.9652.9652.9652.9652.96-
Mar 17, 202553.8453.8453.8453.8453.84-
Mar 14, 202553.6853.6853.6853.6853.68-
Mar 13, 202552.3352.3352.3352.3352.33-
Mar 12, 202553.4953.4953.4953.4953.49-
Mar 11, 202552.7652.7652.7652.7652.76-
Mar 10, 202552.5952.5952.5952.5952.59-
Mar 7, 202554.6854.6854.6854.6854.68-
Mar 6, 202554.6254.6254.6254.6254.62-
Mar 5, 202556.3156.3156.3156.3156.31-
Mar 4, 202555.5555.5555.5555.5555.55-
Mar 3, 202555.7955.7955.7955.7955.79-
Feb 28, 202557.3557.3557.3557.3557.35-
Feb 27, 202556.3756.3756.3756.3756.37-
Feb 26, 202557.8957.8957.8957.8957.89-
Feb 25, 202557.5457.5457.5457.5457.54-
Feb 24, 202558.0258.0258.0258.0258.02-
Feb 21, 202558.5058.5058.5058.5058.50-
Feb 20, 202560.1560.1560.1560.1560.15-
Feb 19, 202560.6060.6060.6060.6060.60-
Feb 18, 202560.8760.8760.8760.8760.87-
Feb 14, 202560.9160.9160.9160.9160.91-
Feb 13, 202560.7760.7760.7760.7760.77-
Feb 12, 202560.0560.0560.0560.0560.05-
Feb 11, 202560.2760.2760.2760.2760.27-
Feb 10, 202560.4060.4060.4060.4060.40-
Feb 7, 202559.8159.8159.8159.8159.81-
Feb 6, 202560.4660.4660.4660.4660.46-
Feb 5, 202560.2760.2760.2760.2760.27-
Feb 4, 202559.9559.9559.9559.9559.95-
Feb 3, 202559.3559.3559.3559.3559.35-
Jan 31, 202559.8359.8359.8359.8359.83-
Jan 30, 202560.0460.0460.0460.0460.04-
Jan 29, 202560.1560.1560.1560.1560.15-
Jan 28, 202560.6260.6260.6260.6260.62-
Jan 27, 202559.1659.1659.1659.1659.16-
Jan 24, 202560.9160.9160.9160.9160.91-
Jan 23, 202561.2361.2361.2361.2361.23-
Jan 22, 202561.0161.0161.0161.0161.01-
Jan 21, 202560.1060.1060.1060.1060.10-
Jan 17, 202559.4259.4259.4259.4259.42-
Jan 16, 202558.7358.7358.7358.7358.73-
Jan 15, 202558.9658.9658.9658.9658.96-
Jan 14, 202557.6657.6657.6657.6657.66-
Jan 13, 202557.6957.6957.6957.6957.69-
Jan 10, 202558.0158.0158.0158.0158.01-
Jan 8, 202558.8358.8358.8358.8358.83-
Jan 7, 202558.6858.6858.6858.6858.68-
Jan 6, 202559.8159.8159.8159.8159.81-
Jan 3, 202559.0659.0659.0659.0659.06-
Jan 2, 202558.1158.1158.1158.1158.11-
Dec 31, 202458.0058.0058.0058.0058.00-
Dec 30, 202458.4458.4458.4458.4458.44-
Dec 27, 202459.0559.0559.0559.0559.05-
Dec 26, 202459.8759.8759.8759.8759.87-
Dec 24, 202459.9259.9259.9259.9259.92-
Dec 23, 202459.3459.3459.3459.3459.34-
Dec 20, 202458.9858.9858.9858.9858.98-
Dec 19, 202458.1958.1958.1958.1958.19-
Dec 18, 202458.0458.0458.0458.0458.04-
Dec 17, 202460.0960.0960.0960.0960.09-
Dec 16, 202460.4460.4460.4460.4460.44-
Dec 13, 202459.8359.8359.8359.8359.83-
Dec 12, 2024 0.00 Dividend
Dec 12, 202459.9759.9759.9759.9759.97-
Dec 12, 2024 7.78 Capital Gains
Dec 11, 202468.1268.1268.1268.1260.34-
Dec 10, 202467.0367.0367.0367.0359.37-
Dec 9, 202467.2167.2167.2167.2159.53-
Dec 6, 202467.8267.8267.8267.8260.07-
Dec 5, 202467.4867.4867.4867.4859.77-
Dec 4, 202467.7167.7167.7167.7159.97-
Dec 3, 202466.5766.5766.5766.5758.96-
Dec 2, 202466.1566.1566.1566.1558.59-
Nov 29, 202465.7565.7565.7565.7558.24-
Nov 27, 202465.2765.2765.2765.2757.81-
Nov 26, 202465.7065.7065.7065.7058.19-
Nov 25, 202465.1165.1165.1165.1157.67-
Nov 22, 202464.9464.9464.9464.9457.52-
Nov 21, 202465.0365.0365.0365.0357.60-
Nov 20, 202464.6264.6264.6264.6257.24-
Nov 19, 202464.7464.7464.7464.7457.34-
Nov 18, 202463.8663.8663.8663.8656.56-
Nov 15, 202463.7363.7363.7363.7356.45-
Nov 14, 202465.3265.3265.3265.3257.86-
Nov 13, 202465.6765.6765.6765.6758.17-
Nov 12, 202465.6565.6565.6565.6558.15-
Nov 11, 202465.3965.3965.3965.3957.92-
Nov 8, 202465.3965.3965.3965.3957.92-
Nov 7, 202465.2965.2965.2965.2957.83-
Nov 6, 202464.2664.2664.2664.2656.92-
Nov 5, 202462.9262.9262.9262.9255.73-
Nov 4, 202461.9861.9861.9861.9854.90-
Nov 1, 202462.0362.0362.0362.0354.94-
Oct 31, 202461.4661.4661.4661.4654.44-
Oct 30, 202463.0963.0963.0963.0955.88-
Oct 29, 202463.1363.1363.1363.1355.92-
Oct 28, 202462.6762.6762.6762.6755.51-
Oct 25, 202462.5662.5662.5662.5655.41-
Oct 24, 202462.4562.4562.4562.4555.31-
Oct 23, 202462.1562.1562.1562.1555.05-
Oct 22, 202463.1163.1163.1163.1155.90-
Oct 21, 202462.9962.9962.9962.9955.79-
Oct 18, 202462.8062.8062.8062.8055.62-
Oct 17, 202462.2962.2962.2962.2955.17-
Oct 16, 202462.2762.2762.2762.2755.15-
Oct 15, 202462.0462.0462.0462.0454.95-
Oct 14, 202462.6962.6962.6962.6955.53-
Oct 11, 202462.1662.1662.1662.1655.06-
Oct 10, 202461.9861.9861.9861.9854.90-
Oct 9, 202461.9061.9061.9061.9054.83-
Oct 8, 202461.4861.4861.4861.4854.45-
Oct 7, 202460.4860.4860.4860.4853.57-
Oct 4, 202461.2061.2061.2061.2054.21-
Oct 3, 202460.6160.6160.6160.6153.68-
Oct 2, 202460.5460.5460.5460.5453.62-
Oct 1, 202460.3760.3760.3760.3753.47-
Sep 30, 202461.2661.2661.2661.2654.26-
Sep 27, 202460.9360.9360.9360.9353.97-
Sep 26, 202461.2761.2761.2761.2754.27-
Sep 25, 202461.0861.0861.0861.0854.10-
Sep 24, 202461.1461.1461.1461.1454.15-
Sep 23, 202461.0561.0561.0561.0554.07-
Sep 20, 202461.0361.0361.0361.0354.06-
Sep 19, 202461.1361.1361.1361.1354.14-
Sep 18, 202459.8459.8459.8459.8453.00-
Sep 17, 202459.9959.9959.9959.9953.14-
Sep 16, 202460.0360.0360.0360.0353.17-
Sep 13, 202460.1060.1060.1060.1053.23-
Sep 12, 202459.8459.8459.8459.8453.00-
Sep 11, 202459.1359.1359.1359.1352.37-
Sep 10, 202457.8757.8757.8757.8751.26-
Sep 9, 202457.4857.4857.4857.4850.91-
Sep 6, 202456.7056.7056.7056.7050.22-
Sep 5, 202457.8657.8657.8657.8651.25-
Sep 4, 202457.7957.7957.7957.7951.19-
Sep 3, 202457.9957.9957.9957.9951.36-
Aug 30, 202459.6859.6859.6859.6852.86-
Aug 29, 202459.0559.0559.0559.0552.30-
Aug 28, 202459.1959.1959.1959.1952.43-
Aug 27, 202459.7959.7959.7959.7952.96-
Aug 26, 202459.6259.6259.6259.6252.81-
Aug 23, 202459.9759.9759.9759.9753.12-
Aug 22, 202459.2759.2759.2759.2752.50-
Aug 21, 202460.0460.0460.0460.0453.18-
Aug 20, 202459.7959.7959.7959.7952.96-
Aug 19, 202459.9259.9259.9259.9253.07-
Aug 16, 202459.2659.2659.2659.2652.49-
Aug 15, 202459.1559.1559.1559.1552.39-
Aug 14, 202458.0058.0058.0058.0051.37-
Aug 13, 202457.7757.7757.7757.7751.17-
Aug 12, 202456.5956.5956.5956.5950.12-
Aug 9, 202456.3956.3956.3956.3949.95-
Aug 8, 202456.0156.0156.0156.0149.61-
Aug 7, 202454.5254.5254.5254.5248.29-
Aug 6, 202455.0355.0355.0355.0348.74-
Aug 5, 202454.3154.3154.3154.3148.10-
Aug 2, 202456.2056.2056.2056.2049.78-
Aug 1, 202457.3757.3757.3757.3750.81-
Jul 31, 202458.1858.1858.1858.1851.53-
Jul 30, 202456.9256.9256.9256.9250.42-
Jul 29, 202457.4757.4757.4757.4750.90-
Jul 26, 202457.4557.4557.4557.4550.89-
Jul 25, 202457.5057.5057.5057.5050.93-
Jul 24, 202457.8857.8857.8857.8851.27-
Jul 23, 202459.8059.8059.8059.8052.97-
Jul 22, 202459.7159.7159.7159.7152.89-
Jul 19, 202458.8658.8658.8658.8652.13-
Jul 18, 202459.1159.1159.1159.1152.36-
Jul 17, 202459.6159.6159.6159.6152.80-
Jul 16, 202460.9960.9960.9960.9954.02-
Jul 15, 202460.9260.9260.9260.9253.96-
Jul 12, 202460.7560.7560.7560.7553.81-
Jul 11, 202460.4360.4360.4360.4353.52-
Jul 10, 202461.3461.3461.3461.3454.33-
Jul 9, 202460.7960.7960.7960.7953.84-
Jul 8, 202460.8860.8860.8860.8853.92-
Jul 5, 202460.9960.9960.9960.9954.02-
Jul 3, 202460.3460.3460.3460.3453.45-
Jul 2, 202460.0160.0160.0160.0153.15-
Jul 1, 202459.6859.6859.6859.6852.86-
Jun 28, 202459.3759.3759.3759.3752.59-
Jun 27, 202459.8859.8859.8859.8853.04-
Jun 26, 202459.6259.6259.6259.6252.81-
Jun 25, 202459.2359.2359.2359.2352.46-
Jun 24, 202458.6258.6258.6258.6251.92-
Jun 21, 202459.3759.3759.3759.3752.59-
Jun 20, 202459.4359.4359.4359.4352.64-
Jun 18, 202459.6859.6859.6859.6852.86-
Jun 17, 202459.5059.5059.5059.5052.70-
Jun 14, 202459.1759.1759.1759.1752.41-
Jun 13, 202459.0359.0359.0359.0352.28-
Jun 12, 202459.0759.0759.0759.0752.32-
Jun 11, 202458.3858.3858.3858.3851.71-
Jun 10, 202458.0258.0258.0258.0251.39-
Jun 7, 202457.8057.8057.8057.8051.20-
Jun 6, 202457.9257.9257.9257.9251.30-
Jun 5, 202457.8357.8357.8357.8351.22-
Jun 4, 202456.6956.6956.6956.6950.21-
Jun 3, 202456.4156.4156.4156.4149.96-
May 31, 202456.1956.1956.1956.1949.77-
May 30, 202456.0756.0756.0756.0749.66-
May 29, 202457.1557.1557.1557.1550.62-
May 28, 202457.3757.3757.3757.3750.81-
May 24, 202457.0857.0857.0857.0850.56-
May 23, 202456.6756.6756.6756.6750.19-
May 22, 202456.8256.8256.8256.8250.33-
May 21, 202456.9656.9656.9656.9650.45-
May 20, 202456.8656.8656.8656.8650.36-
May 17, 202456.5956.5956.5956.5950.12-
May 16, 202456.7056.7056.7056.7050.22-
May 15, 202456.9156.9156.9156.9150.41-
May 14, 202455.9955.9955.9955.9949.59-
May 13, 202455.7255.7255.7255.7249.35-
May 10, 202455.8655.8655.8655.8649.48-
May 9, 202455.7855.7855.7855.7849.41-
May 8, 202455.8355.8355.8355.8349.45-
May 7, 202456.0756.0756.0756.0749.66-
May 6, 202456.1056.1056.1056.1049.69-
May 3, 202455.3455.3455.3455.3449.02-
May 2, 202454.5354.5354.5354.5348.30-
May 1, 202453.9753.9753.9753.9747.80-
Apr 30, 202454.1054.1054.1054.1047.92-
Apr 29, 202455.0255.0255.0255.0248.73-
Apr 26, 202455.1255.1255.1255.1248.82-
Apr 25, 202454.1954.1954.1954.1948.00-
Apr 24, 202454.6854.6854.6854.6848.43-
Apr 23, 202454.7254.7254.7254.7248.47-
Apr 22, 202453.8053.8053.8053.8047.65-
Apr 19, 202453.3153.3153.3153.3147.22-
Apr 18, 202454.3654.3654.3654.3648.15-
Apr 17, 202454.6154.6154.6154.6148.37-
Apr 16, 202455.1755.1755.1755.1748.87-
Apr 15, 202455.1655.1655.1655.1648.86-
Apr 12, 202456.2156.2156.2156.2149.79-
Apr 11, 202457.0457.0457.0457.0450.52-
Apr 10, 202456.3756.3756.3756.3749.93-
Apr 9, 202456.7056.7056.7056.7050.22-
Apr 8, 202456.6056.6056.6056.6050.13-
Apr 5, 202456.5956.5956.5956.5950.12-

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%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
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%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
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%
 
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%