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 (%)
Dec 31, 2019 22.61 22.61 22.16 22.19 10,600 +0.01(+0.04%)
Dec 30, 2019 22.12 22.26 22.12 22.18 2,298 +0.01(+0.05%)
Dec 27, 2019 22.21 22.21 22.11 22.17 700 -0.04(-0.20%)
Dec 26, 2019 22.14 22.28 22.14 22.21 1,145 +0.04(+0.20%)
Dec 24, 2019 22.17 22.17 22.17 22.17 100 -0.01(-0.07%)
Dec 23, 2019 22.18 22.22 22.12 22.18 3,378 +0.11(+0.52%)
Dec 20, 2019 22.12 22.13 21.99 22.07 4,000 -0.19(-0.85%)
Dec 19, 2019 22.23 22.27 22.23 22.26 695 +0.00(+0.00%)
Dec 18, 2019 22.26 22.26 22.26 22.26 144 +0.01(+0.02%)
Dec 17, 2019 22.24 22.25 22.24 22.25 1,000 +0.11(+0.47%)
Dec 16, 2019 22.14 22.18 22.10 22.15 1,740 +0.09(+0.41%)
Dec 13, 2019 22.11 22.11 22.06 22.06 200 -0.07(-0.29%)
Dec 12, 2019 22.02 22.12 22.02 22.12 5,596 +0.18(+0.82%)
Dec 11, 2019 22.02 22.02 21.95 21.95 1,075 -0.01(-0.05%)
Dec 10, 2019 21.87 21.95 21.87 21.95 2,906 +0.10(+0.46%)
Dec 09, 2019 21.86 21.86 21.86 21.86 1 +0.02(+0.07%)
Dec 06, 2019 21.86 21.86 21.84 21.84 400 -0.02(-0.09%)
Dec 05, 2019 21.86 21.86 21.86 21.86 3,782 +0.09(+0.39%)
Dec 04, 2019 21.76 21.77 21.76 21.77 218 +0.12(+0.58%)
Dec 03, 2019 21.56 21.65 21.56 21.65 7,539 -0.27(-1.23%)
Dec 02, 2019 21.97 21.97 21.83 21.92 7,747 +0.04(+0.16%)
Nov 29, 2019 21.87 21.91 21.87 21.88 3,100 -0.03(-0.12%)
Nov 27, 2019 21.89 21.91 21.89 21.91 200 +0.06(+0.26%)
Nov 26, 2019 21.90 21.90 21.85 21.85 2,670 +0.01(+0.04%)
Nov 25, 2019 21.78 21.84 21.78 21.84 665 +0.04(+0.16%)
Nov 22, 2019 21.73 21.81 21.73 21.81 1,600 +0.08(+0.37%)
Nov 21, 2019 21.68 21.73 21.68 21.73 241 -0.01(-0.05%)
Nov 20, 2019 21.82 21.82 21.74 21.74 1,213 -0.05(-0.22%)
Nov 19, 2019 21.85 21.85 21.77 21.79 1,284 -0.10(-0.44%)
Nov 18, 2019 21.86 21.89 21.85 21.89 968 -0.01(-0.05%)
Nov 15, 2019 21.89 21.89 21.89 21.89 100 +0.04(+0.21%)
Nov 14, 2019 21.85 21.85 21.85 21.85 2 -0.05(-0.23%)
Nov 13, 2019 21.85 21.91 21.85 21.90 1,680 -0.06(-0.27%)
Nov 12, 2019 21.98 21.98 21.96 21.96 326 -0.00(-0.02%)
Nov 11, 2019 21.97 21.98 21.96 21.96 1,133 +0.01(+0.05%)
Nov 08, 2019 21.96 21.96 21.96 21.96 100 -0.01(-0.05%)
Nov 07, 2019 22.00 22.00 21.95 21.96 2,492 +0.07(+0.34%)
Nov 06, 2019 21.83 21.93 21.83 21.89 3,792 -0.05(-0.23%)
Nov 05, 2019 21.96 21.96 21.92 21.94 485 +0.04(+0.20%)
Nov 04, 2019 21.79 21.90 21.79 21.89 577 +0.16(+0.76%)
Nov 01, 2019 21.70 21.76 21.68 21.73 1,700 -0.08(-0.37%)
Oct 31, 2019 22.10 22.10 21.81 21.81 524 -0.15(-0.70%)
Oct 30, 2019 22.06 22.06 21.87 21.96 19,176 -0.18(-0.80%)
Oct 29, 2019 22.12 22.22 22.12 22.14 600 -0.08(-0.38%)
Oct 28, 2019 22.19 22.25 22.19 22.23 4,563 +0.20(+0.89%)
Oct 25, 2019 22.03 22.03 22.03 22.03 100 -0.00(-0.02%)
Oct 24, 2019 22.04 22.04 21.97 22.03 10,670 -0.01(-0.02%)
Oct 23, 2019 22.04 22.04 22.02 22.04 1,588 +0.01(+0.06%)
Oct 22, 2019 21.90 22.04 21.90 22.03 7,289 -0.01(-0.06%)
Oct 21, 2019 22.05 22.05 22.02 22.04 1,647 +0.03(+0.14%)
Oct 18, 2019 22.01 22.01 22.01 22.01 100 +0.04(+0.16%)
Oct 17, 2019 21.98 21.98 21.97 21.97 220 -0.01(-0.03%)
Oct 16, 2019 21.68 22.00 21.68 21.98 5,091 +0.02(+0.11%)
Oct 15, 2019 21.93 21.96 21.93 21.96 521 +0.02(+0.09%)
Oct 14, 2019 21.95 21.95 21.93 21.93 394 +0.01(+0.07%)
Oct 11, 2019 21.94 21.94 21.90 21.92 4,200 +0.10(+0.46%)
Oct 10, 2019 21.78 21.90 21.76 21.82 28,396 +0.14(+0.65%)
Oct 09, 2019 21.70 21.74 21.64 21.68 8,645 +0.14(+0.65%)
Oct 08, 2019 21.58 21.71 21.52 21.54 24,491 -0.11(-0.49%)
Oct 07, 2019 21.57 21.73 21.54 21.64 2,268 +0.05(+0.23%)
Oct 04, 2019 21.55 21.59 21.48 21.59 12,000 +0.04(+0.19%)
Oct 03, 2019 21.57 21.59 21.55 21.55 2,630 -0.09(-0.39%)
Oct 02, 2019 21.65 21.70 21.64 21.64 381 -0.06(-0.30%)
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.