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 (%)
Oct 31, 2018 22.94 22.94 22.55 22.66 5,962 +0.20(+0.89%)
Oct 30, 2018 22.45 22.50 22.45 22.46 3,008 -0.39(-1.71%)
Oct 29, 2018 22.89 22.89 22.84 22.85 946 -0.12(-0.52%)
Oct 26, 2018 23.14 23.14 22.83 22.97 18,100 +0.04(+0.17%)
Oct 25, 2018 22.93 22.93 22.93 22.93 366 -0.10(-0.43%)
Oct 24, 2018 23.14 23.14 22.94 23.03 6,420 +0.13(+0.57%)
Oct 23, 2018 23.28 23.28 22.90 22.90 4,420 -0.25(-1.08%)
Oct 22, 2018 23.21 23.21 22.90 23.15 3,798 +0.02(+0.09%)
Oct 19, 2018 22.41 23.13 22.41 23.13 4,500 +0.01(+0.06%)
Oct 18, 2018 22.89 23.12 22.89 23.12 2,325 +0.00(+0.00%)
Oct 17, 2018 23.03 23.12 23.03 23.12 703 +0.12(+0.53%)
Oct 16, 2018 23.17 23.17 22.95 22.99 5,012 -0.22(-0.93%)
Oct 15, 2018 23.22 23.22 23.11 23.21 8,028 +0.16(+0.69%)
Oct 12, 2018 23.04 23.05 23.01 23.05 1,800 +0.08(+0.36%)
Oct 11, 2018 23.17 23.20 22.97 22.97 3,136 -0.27(-1.17%)
Oct 10, 2018 23.31 23.31 23.21 23.24 1,350 +0.02(+0.09%)
Oct 09, 2018 23.22 23.22 23.21 23.22 1,111 -0.05(-0.22%)
Oct 08, 2018 23.39 23.39 23.21 23.27 933 -0.01(-0.04%)
Oct 05, 2018 23.29 23.29 23.28 23.28 500 +0.01(+0.05%)
Oct 04, 2018 23.25 23.32 23.25 23.27 2,994 +0.00(+0.02%)
Oct 03, 2018 23.27 23.27 23.25 23.26 4,235 +0.01(+0.04%)
Oct 02, 2018 23.29 23.38 23.25 23.25 3,167 -0.15(-0.66%)
Oct 01, 2018 23.35 23.42 23.35 23.41 843 +0.03(+0.13%)
Sep 28, 2018 23.35 23.38 23.35 23.38 600 -0.13(-0.55%)
Sep 27, 2018 23.50 23.51 23.35 23.51 3,029 +0.01(+0.04%)
Sep 26, 2018 23.48 23.58 23.40 23.50 7,864 +0.27(+1.16%)
Sep 25, 2018 23.23 23.23 23.23 23.23 162 -0.08(-0.35%)
Sep 24, 2018 23.27 23.31 23.22 23.31 2,343 -0.00(-0.00%)
Sep 21, 2018 23.25 23.35 23.25 23.31 8,300 +0.11(+0.47%)
Sep 20, 2018 23.26 23.26 23.20 23.20 915 -0.05(-0.22%)
Sep 19, 2018 23.20 23.42 23.10 23.25 6,488 +0.08(+0.35%)
Sep 18, 2018 23.20 23.20 23.17 23.17 173 +0.00(+0.00%)
Sep 17, 2018 23.17 23.17 23.17 23.17 303 +0.03(+0.13%)
Sep 14, 2018 23.14 23.14 23.14 23.14 400 -0.20(-0.86%)
Sep 13, 2018 23.25 23.34 23.25 23.34 2,919 -0.10(-0.43%)
Sep 12, 2018 23.17 23.44 23.17 23.44 5,313 +0.37(+1.60%)
Sep 11, 2018 23.07 23.07 23.07 23.07 183 +0.00(+0.00%)
Sep 10, 2018 23.07 23.07 23.07 23.07 0 +0.00(+0.01%)
Sep 07, 2018 23.09 23.09 23.03 23.07 11,200 -0.05(-0.22%)
Sep 06, 2018 23.12 23.12 23.10 23.12 907 +0.04(+0.15%)
Sep 05, 2018 23.09 23.14 23.04 23.09 3,216 -0.02(-0.10%)
Sep 04, 2018 23.09 23.11 23.09 23.11 1,500 +0.04(+0.17%)
Aug 31, 2018 23.07 23.07 23.07 0 +0.00(+0.00%)
Aug 30, 2018 23.07 23.07 23.07 23.07 1,540 -0.03(-0.13%)
Aug 29, 2018 23.05 23.10 23.02 23.10 7,776 +0.07(+0.31%)
Aug 28, 2018 23.03 23.03 23.03 23.03 136 +0.01(+0.04%)
Aug 27, 2018 23.02 23.02 23.02 23.02 1,332 -0.04(-0.15%)
Aug 24, 2018 22.97 23.10 22.96 23.05 6,500 -0.12(-0.50%)
Aug 23, 2018 23.17 23.17 23.17 23.17 86 +0.20(+0.87%)
Aug 22, 2018 22.88 22.97 22.88 22.97 1,744 +0.05(+0.22%)
Aug 21, 2018 23.18 23.18 22.88 22.92 3,050 +0.01(+0.03%)
Aug 20, 2018 22.91 22.95 22.84 22.91 2,158 -0.01(-0.03%)
Aug 17, 2018 23.18 23.18 22.92 22.92 600 +0.07(+0.31%)
Aug 16, 2018 22.85 22.85 22.85 22.85 2,001 -0.12(-0.51%)
Aug 15, 2018 22.97 22.97 22.97 22.97 0 +0.00(+0.00%)
Aug 14, 2018 22.97 22.97 22.97 22.97 650 +0.02(+0.08%)
Aug 13, 2018 23.13 23.13 22.85 22.95 4,619 -0.03(-0.13%)
Aug 10, 2018 23.02 23.02 22.98 22.98 1,200 -0.08(-0.35%)
Aug 09, 2018 23.06 23.06 23.05 23.06 1,474 +0.01(+0.05%)
Aug 08, 2018 23.05 23.05 23.05 23.05 527 +0.05(+0.23%)
Aug 07, 2018 23.04 23.09 22.97 22.99 5,386 -0.28(-1.18%)
Aug 06, 2018 23.27 23.27 23.27 23.27 107 +0.45(+1.97%)
Aug 03, 2018 22.82 22.82 22.82 22.82 100 -0.25(-1.08%)
Aug 02, 2018 23.15 23.15 23.01 23.07 4,108 +0.04(+0.17%)
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.