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 (%)
Jan 31, 2019 22.22 22.25 22.17 22.25 3,672 +0.22(+1.02%)
Jan 30, 2019 22.00 22.10 21.95 22.03 3,757 -0.09(-0.43%)
Jan 29, 2019 22.15 22.15 22.03 22.12 2,756 +0.00(+0.00%)
Jan 28, 2019 22.07 22.12 22.07 22.12 755 +0.09(+0.43%)
Jan 25, 2019 21.98 22.09 21.98 22.03 1,000 -0.03(-0.14%)
Jan 24, 2019 22.06 22.07 22.06 22.06 1,272 +0.07(+0.34%)
Jan 23, 2019 21.95 21.98 21.89 21.98 803 -0.18(-0.79%)
Jan 22, 2019 22.21 22.42 22.11 22.16 14,132 +0.09(+0.41%)
Jan 18, 2019 22.12 22.12 22.07 22.07 100 +0.06(+0.27%)
Jan 17, 2019 21.83 22.06 21.83 22.01 2,186 +0.08(+0.36%)
Jan 16, 2019 21.96 21.96 21.93 21.93 485 +0.04(+0.16%)
Jan 15, 2019 21.89 21.89 21.89 21.89 86 -0.07(-0.32%)
Jan 14, 2019 22.18 22.18 21.75 21.96 3,351 -0.05(-0.20%)
Jan 11, 2019 22.00 22.01 22.00 22.01 2,500 +0.01(+0.05%)
Jan 10, 2019 22.03 22.19 21.98 22.00 1,963 -0.07(-0.34%)
Jan 09, 2019 22.03 22.14 22.01 22.07 5,386 +0.15(+0.68%)
Jan 08, 2019 21.89 21.98 21.88 21.93 2,744 +0.28(+1.27%)
Jan 07, 2019 21.59 21.75 21.47 21.65 1,995 +0.03(+0.14%)
Jan 04, 2019 21.17 21.65 21.11 21.62 33,400 +0.49(+2.32%)
Jan 03, 2019 21.28 21.28 21.13 21.13 8,393 +0.05(+0.24%)
Jan 02, 2019 21.14 21.16 20.94 21.08 11,708 -0.21(-0.96%)
Dec 31, 2018 21.17 21.38 21.17 21.29 6,100 +0.03(+0.14%)
Dec 28, 2018 21.26 21.26 21.25 21.25 400 +0.02(+0.12%)
Dec 27, 2018 20.89 21.44 20.89 21.23 18,640 +0.10(+0.47%)
Dec 26, 2018 20.89 21.14 20.78 21.13 18,411 +0.17(+0.81%)
Dec 24, 2018 20.94 21.09 20.92 20.96 1,900 -0.31(-1.46%)
Dec 21, 2018 20.88 21.27 20.88 21.27 400 -0.05(-0.23%)
Dec 20, 2018 21.25 21.32 21.14 21.32 2,548 -0.20(-0.91%)
Dec 19, 2018 21.39 21.79 21.39 21.52 481 -0.11(-0.49%)
Dec 18, 2018 21.79 21.79 21.50 21.62 16,900 -0.37(-1.68%)
Dec 17, 2018 22.01 22.01 21.89 21.99 2,617 -0.10(-0.43%)
Dec 14, 2018 21.86 22.17 21.86 22.09 3,400 +0.01(+0.05%)
Dec 13, 2018 22.34 22.34 22.07 22.07 305 +0.09(+0.41%)
Dec 12, 2018 21.92 21.98 21.92 21.98 410 +0.06(+0.27%)
Dec 11, 2018 21.97 22.00 21.93 21.93 764 +0.09(+0.41%)
Dec 10, 2018 21.81 21.99 21.66 21.84 8,658 -0.12(-0.55%)
Dec 07, 2018 22.11 22.11 21.95 21.95 2,400 -0.12(-0.57%)
Dec 06, 2018 22.16 22.16 21.83 22.08 9,174 -0.01(-0.05%)
Dec 04, 2018 22.15 22.15 22.09 22.09 4,000 -0.00(-0.01%)
Dec 03, 2018 22.05 22.14 21.69 22.09 4,055 -0.17(-0.75%)
Nov 30, 2018 22.27 22.27 22.26 22.26 1,300 -0.02(-0.09%)
Nov 29, 2018 22.28 22.28 22.28 22.28 612 -0.01(-0.04%)
Nov 28, 2018 22.29 22.29 22.29 22.29 3 +0.10(+0.43%)
Nov 27, 2018 22.18 22.19 22.18 22.19 3,447 +0.05(+0.22%)
Nov 26, 2018 22.06 22.20 22.05 22.14 5,449 -0.02(-0.07%)
Nov 23, 2018 21.77 22.16 21.77 22.16 600 +0.11(+0.50%)
Nov 21, 2018 22.05 22.05 22.05 0 -0.22(-0.99%)
Nov 20, 2018 22.27 22.27 22.27 22.27 3 -0.06(-0.27%)
Nov 19, 2018 22.33 22.33 22.33 22.33 18 -0.17(-0.76%)
Nov 16, 2018 22.50 22.50 22.50 22.50 100 +0.07(+0.33%)
Nov 15, 2018 22.50 22.50 22.43 22.43 2,237 -0.09(-0.40%)
Nov 14, 2018 22.81 22.81 22.52 22.52 2,022 -0.07(-0.33%)
Nov 13, 2018 22.59 22.59 22.59 22.59 1,201 -0.11(-0.47%)
Nov 12, 2018 22.70 22.70 22.70 22.70 1,152 -0.12(-0.54%)
Nov 09, 2018 22.90 22.92 22.77 22.82 13,900 -0.09(-0.39%)
Nov 08, 2018 22.94 22.94 22.90 22.91 2,547 +0.11(+0.48%)
Nov 07, 2018 22.92 22.92 22.73 22.80 1,821 +0.06(+0.26%)
Nov 06, 2018 22.65 22.74 22.65 22.74 2,945 +0.11(+0.47%)
Nov 05, 2018 22.65 22.65 22.63 22.63 1,644 +0.04(+0.19%)
Nov 02, 2018 22.65 22.65 22.59 22.59 200 +0.03(+0.13%)
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.