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 (%)
Feb 28, 2020 20.77 21.08 20.77 21.07 15,200 -0.06(-0.29%)
Feb 27, 2020 21.15 21.31 21.14 21.14 2,193 -0.25(-1.17%)
Feb 26, 2020 21.40 21.43 21.34 21.39 485 -0.10(-0.48%)
Feb 25, 2020 21.54 21.54 21.49 21.49 4,132 -0.25(-1.15%)
Feb 24, 2020 21.94 21.94 21.70 21.74 9,663 -0.27(-1.23%)
Feb 21, 2020 21.97 22.01 21.92 22.01 2,000 -0.06(-0.28%)
Feb 20, 2020 22.07 22.07 22.07 22.07 53 +0.06(+0.25%)
Feb 19, 2020 22.02 22.02 22.02 22.02 49 -0.01(-0.06%)
Feb 18, 2020 21.97 22.07 21.97 22.03 2,625 -0.07(-0.32%)
Feb 14, 2020 22.10 22.10 22.10 22.10 0 -0.01(-0.04%)
Feb 13, 2020 22.12 22.12 22.11 22.11 427 +0.04(+0.18%)
Feb 12, 2020 22.03 22.07 22.02 22.07 2,004 +0.12(+0.52%)
Feb 11, 2020 21.99 22.01 21.95 21.95 2,950 -0.03(-0.11%)
Feb 10, 2020 22.00 22.02 21.98 21.98 2,736 -0.04(-0.18%)
Feb 07, 2020 21.98 22.02 21.98 22.02 700 -0.02(-0.07%)
Feb 06, 2020 22.19 22.19 22.03 22.04 765 +0.05(+0.25%)
Feb 05, 2020 21.59 22.13 21.59 21.98 8,888 +0.17(+0.77%)
Feb 04, 2020 21.81 21.81 21.81 21.81 0 +0.19(+0.88%)
Feb 03, 2020 21.66 21.78 21.61 21.62 13,815 -0.21(-0.97%)
Jan 31, 2020 21.83 21.84 21.83 21.83 600 -0.11(-0.52%)
Jan 30, 2020 21.89 21.94 21.88 21.94 3,789 -0.03(-0.14%)
Jan 29, 2020 22.01 22.03 21.97 21.97 1,807 -0.01(-0.05%)
Jan 28, 2020 21.94 22.05 21.91 21.98 6,653 +0.06(+0.30%)
Jan 27, 2020 21.82 21.95 21.82 21.92 20,304 -0.13(-0.59%)
Jan 24, 2020 22.06 22.09 22.05 22.05 1,200 -0.09(-0.40%)
Jan 23, 2020 22.18 22.19 22.14 22.14 3,285 -0.09(-0.40%)
Jan 22, 2020 22.23 22.25 22.17 22.23 7,084 -0.03(-0.14%)
Jan 21, 2020 22.27 22.28 22.23 22.26 3,135 -0.06(-0.27%)
Jan 17, 2020 22.29 22.35 22.26 22.32 4,800 +0.10(+0.45%)
Jan 16, 2020 22.25 22.25 22.20 22.22 4,081 -0.02(-0.07%)
Jan 15, 2020 22.28 22.28 22.24 22.24 979 -0.00(-0.00%)
Jan 14, 2020 22.25 22.25 22.24 22.24 617 -0.01(-0.06%)
Jan 13, 2020 22.28 22.28 22.25 22.25 4,267 +0.02(+0.08%)
Jan 10, 2020 22.23 22.23 22.23 22.23 0 -0.03(-0.12%)
Jan 09, 2020 22.26 22.26 22.26 22.26 5 +0.08(+0.38%)
Jan 08, 2020 22.15 22.18 22.15 22.18 571 +0.03(+0.11%)
Jan 07, 2020 22.23 22.23 22.15 22.15 2,337 +0.01(+0.07%)
Jan 06, 2020 22.14 22.14 22.04 22.14 2,456 -0.08(-0.38%)
Jan 03, 2020 22.25 22.28 22.21 22.22 4,700 +0.01(+0.06%)
Jan 02, 2020 22.18 22.25 22.18 22.21 841 +0.02(+0.07%)
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%)
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.