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, 2018 23.39 23.39 23.39 23.39 200 -0.12(-0.52%)
Jan 30, 2018 23.46 23.60 23.46 23.51 3,358 -0.01(-0.02%)
Jan 29, 2018 23.52 23.52 23.52 23.52 215 +0.04(+0.15%)
Jan 26, 2018 23.41 23.52 23.41 23.48 4,760 -0.02(-0.07%)
Jan 25, 2018 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Jan 24, 2018 23.35 23.51 23.35 23.50 3,067 +0.16(+0.68%)
Jan 23, 2018 23.34 23.35 23.34 23.34 340 -0.00(-0.02%)
Jan 22, 2018 23.34 23.35 23.34 23.34 300 +0.03(+0.13%)
Jan 19, 2018 23.32 23.32 23.32 23.32 273 -0.00(-0.02%)
Jan 18, 2018 23.00 23.33 23.00 23.32 1,005 -0.01(-0.06%)
Jan 17, 2018 23.30 23.33 23.30 23.33 622 -0.01(-0.03%)
Jan 16, 2018 23.31 23.35 23.31 23.34 1,924 +0.04(+0.17%)
Jan 12, 2018 23.30 23.30 23.30 0 +0.04(+0.17%)
Jan 11, 2018 23.26 23.26 23.26 23.26 100 -0.14(-0.59%)
Jan 10, 2018 23.40 23.40 23.30 23.40 1,666 +0.03(+0.13%)
Jan 09, 2018 23.37 23.37 23.37 23.37 204 -0.01(-0.04%)
Jan 08, 2018 23.27 23.38 23.27 23.38 313 +0.16(+0.69%)
Jan 05, 2018 23.27 23.27 23.22 23.22 1,055 -0.03(-0.13%)
Jan 04, 2018 23.24 23.25 23.24 23.25 3,373 +0.07(+0.30%)
Jan 03, 2018 23.18 23.18 23.18 23.18 530 +0.11(+0.48%)
Jan 02, 2018 23.11 23.12 23.07 23.07 3,502 -0.13(-0.56%)
Dec 29, 2017 23.20 23.20 23.20 0 +0.18(+0.78%)
Dec 28, 2017 22.92 23.03 22.92 23.02 2,604 -0.02(-0.10%)
Dec 27, 2017 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
Dec 26, 2017 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
Dec 22, 2017 23.04 23.04 23.04 23.04 0 -0.17(-0.72%)
Dec 21, 2017 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Dec 20, 2017 23.21 23.21 23.21 23.21 104 +0.07(+0.30%)
Dec 19, 2017 23.15 23.25 23.12 23.14 7,329 -0.05(-0.22%)
Dec 18, 2017 23.19 23.19 23.18 23.19 6,438 +0.02(+0.09%)
Dec 15, 2017 23.17 23.17 23.17 23.17 163 +0.01(+0.02%)
Dec 14, 2017 23.17 23.17 23.16 23.16 244 -0.06(-0.24%)
Dec 13, 2017 23.22 23.22 23.22 23.22 3 +0.00(+0.00%)
Dec 12, 2017 23.22 23.22 23.22 23.22 60 +0.00(+0.00%)
Dec 11, 2017 23.22 23.22 23.22 23.22 313 -0.03(-0.13%)
Dec 08, 2017 23.25 23.25 23.25 23.25 104 +0.00(+0.00%)
Dec 07, 2017 23.25 23.25 23.25 23.25 6 +0.07(+0.30%)
Dec 06, 2017 23.15 23.18 23.15 23.18 1,841 -0.08(-0.34%)
Dec 05, 2017 23.26 23.26 23.26 23.26 1,339 +0.06(+0.27%)
Dec 04, 2017 23.20 23.20 23.20 23.20 280 +0.17(+0.72%)
Dec 01, 2017 23.16 23.17 23.09 23.03 11,701 -0.17(-0.73%)
Nov 30, 2017 23.20 23.20 23.20 23.20 491 +0.00(+0.00%)
Nov 29, 2017 23.57 23.57 23.20 23.20 240 +0.04(+0.17%)
Nov 28, 2017 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Nov 27, 2017 23.17 23.17 23.16 23.16 2,116 -0.04(-0.17%)
Nov 24, 2017 23.20 23.20 23.20 23.20 0 +0.00(+0.00%)
Nov 22, 2017 23.20 23.20 23.20 23.20 527 +0.00(+0.00%)
Nov 21, 2017 23.20 23.20 23.20 23.20 527 +0.12(+0.52%)
Nov 20, 2017 23.18 23.20 23.07 23.08 2,816 +0.00(+0.00%)
Nov 17, 2017 23.10 23.10 23.08 23.08 801 +0.06(+0.26%)
Nov 16, 2017 22.87 23.04 22.83 23.02 8,029 +0.20(+0.88%)
Nov 15, 2017 22.87 22.87 22.82 22.82 2,400 -0.17(-0.74%)
Nov 14, 2017 22.99 22.99 22.99 22.99 16 +0.00(+0.00%)
Nov 13, 2017 22.99 22.99 22.99 22.99 53 +0.00(+0.00%)
Nov 10, 2017 22.97 22.99 22.97 22.99 2,421 +0.03(+0.13%)
Nov 09, 2017 23.04 23.04 22.96 22.96 2,986 -0.17(-0.73%)
Nov 08, 2017 23.13 23.13 23.13 23.13 210 -0.01(-0.04%)
Nov 07, 2017 23.14 23.14 23.14 23.14 6 -0.01(-0.04%)
Nov 06, 2017 23.15 23.15 23.15 23.15 1,500 -0.09(-0.39%)
Nov 03, 2017 23.24 23.24 23.24 23.24 37 +0.04(+0.18%)
Nov 02, 2017 23.26 23.26 23.20 23.20 385 -0.05(-0.23%)
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.