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, 2017 23.63 23.63 23.63 23.63 355 +0.02(+0.08%)
Jan 30, 2017 23.65 23.65 23.56 23.61 2,357 +0.07(+0.29%)
Jan 27, 2017 23.54 23.54 23.54 23.54 313 -0.04(-0.15%)
Jan 26, 2017 23.56 23.58 23.54 23.58 667 +0.29(+1.23%)
Jan 25, 2017 23.29 23.29 23.29 23.29 1 +0.00(+0.00%)
Jan 24, 2017 23.30 23.31 23.29 23.29 7,866 -0.22(-0.94%)
Jan 23, 2017 23.51 23.51 23.51 23.51 1,024 +0.15(+0.63%)
Jan 20, 2017 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jan 19, 2017 23.36 23.36 23.36 23.36 263 -0.16(-0.67%)
Jan 18, 2017 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Jan 17, 2017 23.52 23.52 23.52 23.52 100 +0.10(+0.44%)
Jan 13, 2017 23.42 23.42 23.42 0 -0.08(-0.36%)
Jan 12, 2017 23.50 23.52 23.50 23.50 1,365 +0.00(+0.00%)
Jan 11, 2017 23.50 23.52 23.49 23.50 1,069 +0.02(+0.09%)
Jan 10, 2017 23.52 23.52 23.48 23.48 4,985 -0.17(-0.72%)
Jan 09, 2017 23.98 23.98 23.65 23.65 716 +0.15(+0.64%)
Jan 06, 2017 23.51 23.51 23.49 23.50 903 -0.12(-0.52%)
Jan 05, 2017 23.60 23.62 23.60 23.62 2,101 +0.04(+0.18%)
Jan 04, 2017 23.41 23.58 23.41 23.58 7,922 +0.18(+0.77%)
Jan 03, 2017 23.38 23.40 23.38 23.40 740 -0.05(-0.22%)
Dec 30, 2016 23.45 23.45 23.45 0 -0.05(-0.20%)
Dec 29, 2016 23.50 23.50 23.50 23.50 65 +0.00(+0.00%)
Dec 28, 2016 23.47 23.51 23.41 23.50 1,511 -0.01(-0.03%)
Dec 27, 2016 23.51 23.51 23.51 23.51 46 -0.11(-0.48%)
Dec 23, 2016 23.62 23.62 23.62 0 +0.07(+0.28%)
Dec 22, 2016 23.55 23.55 23.55 23.55 25 +0.00(+0.00%)
Dec 21, 2016 23.56 23.56 23.55 23.55 640 +0.07(+0.31%)
Dec 20, 2016 23.48 23.48 23.48 23.48 426 -0.32(-1.34%)
Dec 19, 2016 23.80 23.80 23.80 23.80 48 +0.00(+0.00%)
Dec 16, 2016 23.80 23.80 23.80 23.80 5 +0.42(+1.80%)
Dec 15, 2016 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
Dec 14, 2016 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
Dec 13, 2016 23.39 23.39 23.38 23.38 4,240 -0.11(-0.47%)
Dec 12, 2016 23.51 23.68 23.44 23.49 3,224 +0.13(+0.56%)
Dec 09, 2016 23.34 23.37 23.34 23.36 2,177 +0.03(+0.13%)
Dec 08, 2016 23.33 23.33 23.33 23.33 142 +0.07(+0.30%)
Dec 07, 2016 23.26 23.26 23.26 23.26 1 +0.00(+0.00%)
Dec 06, 2016 23.24 23.26 23.24 23.26 1,756 +0.07(+0.30%)
Dec 05, 2016 23.19 23.19 23.19 23.19 348 -0.13(-0.56%)
Dec 02, 2016 23.09 23.32 23.09 23.32 6,822 +0.14(+0.60%)
Dec 01, 2016 23.19 23.19 23.15 23.18 2,483 +0.08(+0.34%)
Nov 30, 2016 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
Nov 29, 2016 23.07 23.10 23.07 23.10 1,205 +0.04(+0.17%)
Nov 28, 2016 23.00 23.06 22.99 23.06 2,962 +0.02(+0.09%)
Nov 25, 2016 23.04 23.04 23.04 23.04 509 +0.08(+0.35%)
Nov 23, 2016 22.96 22.96 22.96 0 -0.02(-0.11%)
Nov 22, 2016 22.98 22.99 22.98 22.99 1,224 +0.15(+0.68%)
Nov 21, 2016 22.83 22.83 22.83 22.83 318 +0.00(+0.00%)
Nov 18, 2016 22.75 22.83 22.71 22.83 5,571 +0.06(+0.28%)
Nov 17, 2016 22.77 22.77 22.77 22.77 211 +0.20(+0.88%)
Nov 16, 2016 22.57 22.57 22.57 22.57 1 +0.00(+0.00%)
Nov 15, 2016 22.57 22.57 22.57 22.57 686 +0.10(+0.43%)
Nov 14, 2016 22.55 22.55 22.39 22.48 710 +0.21(+0.94%)
Nov 11, 2016 22.62 22.62 22.27 22.27 11,654 -0.22(-0.96%)
Nov 10, 2016 22.62 22.62 22.44 22.48 8,368 -0.04(-0.19%)
Nov 09, 2016 22.57 22.57 22.48 22.53 4,739 +0.03(+0.13%)
Nov 08, 2016 23.47 23.47 22.49 22.50 4,631 +0.03(+0.13%)
Nov 07, 2016 22.47 22.47 22.47 22.47 100 +0.02(+0.09%)
Nov 04, 2016 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Nov 03, 2016 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Nov 02, 2016 22.54 22.54 22.45 22.45 641 +0.08(+0.36%)
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.