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 (%)
May 31, 2019 21.53 21.88 21.53 21.77 1,600 -0.24(-1.07%)
May 30, 2019 22.03 22.09 21.89 22.00 3,495 +0.11(+0.53%)
May 29, 2019 22.00 22.00 21.87 21.89 434 -0.16(-0.70%)
May 28, 2019 22.13 22.13 22.05 22.05 1,288 -0.04(-0.17%)
May 24, 2019 22.12 22.14 22.08 22.08 600 +0.00(+0.00%)
May 23, 2019 22.09 22.09 22.08 22.08 492 -0.17(-0.78%)
May 22, 2019 22.26 22.26 22.19 22.25 1,344 -0.05(-0.20%)
May 21, 2019 22.30 22.37 22.27 22.30 2,285 +0.04(+0.18%)
May 20, 2019 22.29 22.29 22.24 22.26 1,288 +0.07(+0.32%)
May 17, 2019 22.15 22.19 22.15 22.19 200 -0.02(-0.10%)
May 16, 2019 22.26 22.26 22.21 22.21 246 +0.12(+0.55%)
May 15, 2019 22.15 22.17 22.04 22.09 60,304 -0.07(-0.31%)
May 14, 2019 22.26 22.26 22.16 22.16 1,155 -0.11(-0.49%)
May 13, 2019 22.18 22.28 22.14 22.27 1,935 +0.00(+0.02%)
May 10, 2019 22.34 22.34 22.18 22.27 4,500 -0.10(-0.45%)
May 09, 2019 22.36 22.36 22.24 22.36 1,891 +0.05(+0.25%)
May 08, 2019 22.34 22.34 22.31 22.31 704 -0.16(-0.71%)
May 07, 2019 22.43 22.57 22.42 22.47 2,355 -0.08(-0.35%)
May 06, 2019 22.45 22.60 22.45 22.55 1,807 +0.06(+0.27%)
May 03, 2019 22.50 22.56 22.44 22.49 4,000 +0.04(+0.18%)
May 02, 2019 22.41 22.50 22.40 22.45 4,594 -0.04(-0.16%)
May 01, 2019 22.85 22.85 22.48 22.48 245 -0.12(-0.53%)
Apr 30, 2019 22.59 22.61 22.59 22.61 1,106 -0.02(-0.11%)
Apr 29, 2019 22.67 22.68 22.62 22.63 4,040 +0.05(+0.24%)
Apr 26, 2019 22.64 22.64 22.57 22.57 200 -0.02(-0.09%)
Apr 25, 2019 22.55 22.63 22.55 22.59 2,221 -0.02(-0.09%)
Apr 24, 2019 22.61 22.61 22.61 22.61 708 +0.02(+0.09%)
Apr 23, 2019 22.61 22.67 22.59 22.59 1,128 +0.05(+0.24%)
Apr 22, 2019 22.47 22.55 22.41 22.54 7,318 -0.09(-0.38%)
Apr 18, 2019 22.65 22.65 22.62 22.62 1,000 -0.09(-0.37%)
Apr 17, 2019 22.80 22.80 22.59 22.71 4,080 +0.07(+0.33%)
Apr 16, 2019 22.71 22.71 22.64 22.64 251 -0.01(-0.04%)
Apr 15, 2019 22.62 22.71 22.61 22.64 1,562 +0.09(+0.40%)
Apr 12, 2019 22.60 22.63 22.55 22.55 400 +0.08(+0.36%)
Apr 11, 2019 22.29 22.49 22.29 22.48 3,174 +0.05(+0.22%)
Apr 10, 2019 22.41 22.50 22.41 22.43 7,185 -0.03(-0.13%)
Apr 09, 2019 22.45 22.52 22.39 22.45 1,222 -0.01(-0.04%)
Apr 08, 2019 22.77 22.77 22.41 22.46 4,346 +0.09(+0.40%)
Apr 05, 2019 22.41 22.41 22.38 22.38 1,800 +0.02(+0.09%)
Apr 04, 2019 22.38 22.43 22.36 22.36 3,106 +0.01(+0.04%)
Apr 03, 2019 22.67 22.72 22.34 22.35 3,868 -0.02(-0.10%)
Apr 02, 2019 22.37 22.37 22.37 22.37 25 +0.10(+0.43%)
Apr 01, 2019 22.64 22.64 22.27 22.27 417 -0.05(-0.20%)
Mar 29, 2019 22.22 22.42 22.22 22.32 1,400 +0.04(+0.18%)
Mar 28, 2019 22.28 22.36 22.28 22.28 894 +0.04(+0.16%)
Mar 27, 2019 22.30 22.30 22.25 22.25 257 -0.04(-0.16%)
Mar 26, 2019 22.20 22.28 22.20 22.28 120 +0.01(+0.02%)
Mar 25, 2019 22.18 22.32 22.17 22.27 4,169 -0.11(-0.47%)
Mar 22, 2019 22.39 22.50 22.31 22.38 10,300 -0.05(-0.22%)
Mar 21, 2019 22.43 22.43 22.43 22.43 4 +0.02(+0.09%)
Mar 20, 2019 22.53 22.53 22.41 22.41 15,743 +0.02(+0.07%)
Mar 19, 2019 22.50 22.51 22.34 22.39 19,298 -0.01(-0.04%)
Mar 18, 2019 22.45 22.45 22.36 22.41 4,683 -0.04(-0.20%)
Mar 15, 2019 22.59 22.59 22.38 22.45 7,100 +0.08(+0.36%)
Mar 14, 2019 22.37 22.38 22.37 22.37 597 +0.04(+0.16%)
Mar 13, 2019 22.59 22.59 22.34 22.34 2,648 -0.02(-0.07%)
Mar 12, 2019 22.30 22.46 22.23 22.35 6,349 +0.12(+0.54%)
Mar 11, 2019 22.54 22.54 22.18 22.23 823 -0.06(-0.27%)
Mar 08, 2019 22.40 22.40 22.23 22.29 6,200 -0.08(-0.36%)
Mar 07, 2019 22.37 22.37 22.37 22.37 0 -0.04(-0.18%)
Mar 06, 2019 22.44 22.48 22.41 22.41 3,513 -0.02(-0.09%)
Mar 05, 2019 22.48 22.48 22.43 22.43 826 -0.06(-0.27%)
Mar 04, 2019 22.79 22.79 22.49 22.49 2,472 +0.04(+0.18%)
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.