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 (%)
Jun 30, 2017 23.25 23.30 23.25 23.30 837 +0.03(+0.13%)
Jun 29, 2017 23.66 23.66 23.27 23.27 2,647 +0.09(+0.39%)
Jun 28, 2017 23.18 23.18 23.18 23.18 537 +0.11(+0.50%)
Jun 27, 2017 23.07 23.07 23.07 23.07 63 +0.00(+0.00%)
Jun 26, 2017 23.07 23.07 23.07 23.07 21 +0.00(+0.00%)
Jun 23, 2017 23.07 23.07 23.07 23.07 13 +0.00(+0.00%)
Jun 22, 2017 23.07 23.07 23.07 23.07 201 -0.11(-0.45%)
Jun 21, 2017 23.18 23.18 23.17 23.17 3,206 -0.14(-0.60%)
Jun 20, 2017 23.31 23.31 23.31 23.31 105 +0.01(+0.04%)
Jun 19, 2017 23.30 23.30 23.30 23.30 1 +0.00(+0.00%)
Jun 16, 2017 23.30 23.30 23.30 23.30 5,404 -0.02(-0.07%)
Jun 15, 2017 23.33 23.33 23.30 23.32 1,981 -0.08(-0.35%)
Jun 14, 2017 23.40 23.40 23.40 23.40 3 +0.00(+0.00%)
Jun 13, 2017 23.40 23.40 23.40 23.40 304 +0.03(+0.13%)
Jun 12, 2017 23.37 23.37 23.37 23.37 522 +0.10(+0.43%)
Jun 09, 2017 23.27 23.27 23.27 23.27 1 -0.08(-0.34%)
Jun 08, 2017 23.35 23.35 23.35 23.35 683 +0.05(+0.24%)
Jun 07, 2017 23.30 23.30 23.30 23.30 903 -0.05(-0.23%)
Jun 06, 2017 23.30 23.40 23.30 23.35 1,795 -0.02(-0.08%)
Jun 05, 2017 23.39 23.39 23.34 23.37 1,852 -0.07(-0.28%)
Jun 02, 2017 23.43 23.43 23.43 23.43 36 +0.00(+0.00%)
Jun 01, 2017 23.45 23.45 23.43 23.43 940 +0.03(+0.14%)
May 31, 2017 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
May 30, 2017 23.40 23.40 23.40 23.40 34 -0.11(-0.47%)
May 26, 2017 23.51 23.51 23.51 23.51 103 +0.01(+0.04%)
May 25, 2017 23.50 23.50 23.50 23.50 337 +0.02(+0.11%)
May 24, 2017 23.48 23.48 23.48 23.48 425 -0.27(-1.16%)
May 23, 2017 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
May 22, 2017 23.75 23.75 23.75 23.75 197 +0.44(+1.89%)
May 19, 2017 23.29 23.33 23.29 23.31 8,600 +0.08(+0.34%)
May 18, 2017 23.23 23.23 23.23 23.23 2,400 -0.16(-0.68%)
May 17, 2017 23.39 23.39 23.39 23.39 1,600 +0.03(+0.11%)
May 16, 2017 23.36 23.36 23.36 23.36 1 +0.00(+0.00%)
May 15, 2017 23.43 23.43 23.36 23.36 833 -0.05(-0.23%)
May 12, 2017 23.42 23.42 23.42 23.42 61 +0.00(+0.00%)
May 11, 2017 23.48 23.49 23.39 23.42 5,802 +0.10(+0.42%)
May 10, 2017 23.35 23.35 23.32 23.32 454 +0.00(+0.00%)
May 09, 2017 23.30 23.32 23.30 23.32 1,948 -0.05(-0.21%)
May 08, 2017 23.69 23.69 23.37 23.37 1,765 +0.00(+0.00%)
May 05, 2017 23.39 23.39 23.37 23.37 403 +0.11(+0.47%)
May 04, 2017 23.27 23.27 23.26 23.26 943 -0.13(-0.55%)
May 03, 2017 23.39 23.40 23.39 23.39 1,504 -0.09(-0.38%)
May 02, 2017 23.48 23.48 23.48 23.48 80 +0.00(+0.00%)
May 01, 2017 23.42 23.48 23.38 23.48 4,955 -0.05(-0.23%)
Apr 28, 2017 23.54 23.54 23.54 23.54 0 +0.00(+0.00%)
Apr 27, 2017 23.54 23.54 23.54 23.54 0 +0.00(+0.00%)
Apr 26, 2017 23.49 23.54 23.49 23.54 1,605 +0.18(+0.78%)
Apr 25, 2017 23.44 23.45 23.33 23.35 1,858 -0.08(-0.35%)
Apr 24, 2017 23.30 23.43 23.29 23.43 7,933 +0.14(+0.60%)
Apr 21, 2017 23.30 23.30 23.30 23.30 243 +0.05(+0.19%)
Apr 20, 2017 23.25 23.25 23.25 23.25 200 +0.16(+0.69%)
Apr 19, 2017 23.21 23.21 23.09 23.09 919 -0.18(-0.77%)
Apr 18, 2017 23.17 23.27 23.15 23.27 11,856 +0.00(+0.00%)
Apr 17, 2017 23.19 23.27 23.19 23.27 4,614 +0.14(+0.60%)
Apr 13, 2017 23.13 23.13 23.13 23.13 142 -0.17(-0.73%)
Apr 12, 2017 23.30 23.30 23.30 23.30 0 +0.00(+0.00%)
Apr 11, 2017 23.27 23.30 23.27 23.30 873 -0.04(-0.16%)
Apr 10, 2017 23.40 23.40 23.32 23.34 2,341 +0.01(+0.05%)
Apr 07, 2017 23.33 23.33 23.33 23.33 0 +0.00(+0.00%)
Apr 06, 2017 23.27 23.33 23.27 23.33 1,429 -0.02(-0.10%)
Apr 05, 2017 23.30 23.35 23.30 23.35 5,496 +0.11(+0.48%)
Apr 04, 2017 23.23 23.30 23.23 23.24 2,819 -0.21(-0.90%)
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.