Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt HY Corp Bd Intr Rt Hdg (NY: HYIH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 22.86 22.91 22.85 22.91 1,137 -0.05(-0.22%)
Apr 27, 2018 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Apr 26, 2018 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Apr 25, 2018 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Apr 24, 2018 23.01 23.01 22.96 22.96 2,921 -0.04(-0.17%)
Apr 23, 2018 23.00 23.00 23.00 23.00 2 -0.01(-0.06%)
Apr 20, 2018 23.02 23.02 23.01 23.01 277 -0.02(-0.10%)
Apr 19, 2018 23.04 23.04 23.04 23.04 10 +0.00(+0.00%)
Apr 18, 2018 23.07 23.08 23.04 23.04 3,621 +0.04(+0.16%)
Apr 17, 2018 23.00 23.00 23.00 23.00 101 -0.02(-0.09%)
Apr 16, 2018 23.02 23.02 23.02 23.02 171 +0.09(+0.41%)
Apr 13, 2018 22.93 22.93 22.93 22.93 247 +0.41(+1.81%)
Apr 12, 2018 22.52 22.52 22.52 22.52 30 +0.00(+0.00%)
Apr 11, 2018 22.52 22.52 22.52 22.52 1 -0.31(-1.36%)
Apr 10, 2018 22.82 22.83 22.82 22.83 362 +0.16(+0.72%)
Apr 09, 2018 22.64 22.67 22.64 22.67 1,640 -0.05(-0.21%)
Apr 06, 2018 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Apr 05, 2018 22.72 22.72 22.72 22.72 204 +0.05(+0.20%)
Apr 04, 2018 22.59 22.67 22.59 22.67 1,205 +0.25(+1.11%)
Apr 03, 2018 22.63 22.64 22.42 22.42 11,653 -0.21(-0.91%)
Apr 02, 2018 22.63 22.63 22.63 22.63 1 -0.20(-0.90%)
Mar 29, 2018 22.83 22.83 22.83 0 +0.00(+0.00%)
Mar 28, 2018 22.83 22.83 22.83 22.83 1 +0.00(+0.00%)
Mar 27, 2018 22.63 22.85 22.63 22.83 836 +0.00(+0.00%)
Mar 26, 2018 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Mar 23, 2018 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Mar 22, 2018 22.83 22.84 22.82 22.83 9,205 -0.11(-0.48%)
Mar 21, 2018 22.91 22.94 22.91 22.94 1,144 -0.21(-0.91%)
Mar 20, 2018 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Mar 19, 2018 23.15 23.15 23.15 23.15 36 +0.32(+1.40%)
Mar 16, 2018 22.83 22.83 22.83 22.83 1 +0.00(+0.00%)
Mar 15, 2018 23.01 23.01 22.83 22.83 2,106 -0.05(-0.23%)
Mar 14, 2018 22.82 22.88 22.82 22.88 2,248 -0.09(-0.38%)
Mar 13, 2018 22.92 22.97 22.92 22.97 2,560 +0.04(+0.17%)
Mar 12, 2018 22.93 22.93 22.93 22.93 1 +0.00(+0.00%)
Mar 09, 2018 22.93 22.93 22.93 22.93 428 +0.00(+0.00%)
Mar 08, 2018 22.90 22.93 22.90 22.93 755 -0.03(-0.13%)
Mar 07, 2018 22.96 22.96 22.96 22.96 201 -0.16(-0.69%)
Mar 06, 2018 23.12 23.12 23.12 23.12 47 +0.36(+1.57%)
Mar 05, 2018 22.76 22.76 22.76 22.76 93 +0.00(+0.00%)
Mar 02, 2018 22.76 22.76 22.76 22.76 808 -0.03(-0.12%)
Mar 01, 2018 23.64 23.64 22.73 22.79 1,831 -0.24(-1.04%)
Feb 28, 2018 22.95 23.03 22.95 23.03 3,471 +0.07(+0.29%)
Feb 27, 2018 22.98 22.98 22.96 22.96 4,194 +0.18(+0.81%)
Feb 26, 2018 22.78 22.78 22.78 22.78 204 -0.07(-0.31%)
Feb 23, 2018 22.80 22.85 22.80 22.85 2,386 +0.04(+0.18%)
Feb 22, 2018 22.81 22.81 22.81 22.81 1 +0.00(+0.00%)
Feb 21, 2018 22.81 22.81 22.81 22.81 0 +0.00(+0.00%)
Feb 20, 2018 22.81 22.81 22.75 22.81 1,027 +0.07(+0.32%)
Feb 16, 2018 22.74 22.74 22.74 0 +0.00(+0.00%)
Feb 15, 2018 22.72 22.75 22.72 22.74 700 +0.01(+0.03%)
Feb 14, 2018 22.73 22.73 22.73 22.73 400 -0.08(-0.35%)
Feb 13, 2018 22.84 22.84 22.69 22.81 2,205 -0.16(-0.70%)
Feb 12, 2018 22.97 22.97 22.97 22.97 705 +0.08(+0.35%)
Feb 09, 2018 22.93 22.96 22.88 22.89 19,779 -0.13(-0.56%)
Feb 08, 2018 23.03 23.03 23.02 23.02 306 -0.16(-0.69%)
Feb 07, 2018 23.18 23.18 23.18 2,100 +0.00(+0.02%)
Feb 06, 2018 23.11 23.19 22.98 23.18 8,475 +0.09(+0.37%)
Feb 05, 2018 23.21 23.21 23.07 23.09 7,901 -0.26(-1.11%)
Feb 02, 2018 23.35 23.40 23.40 23.35 101 -0.05(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.