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 (%)
Jul 31, 2019 22.53 22.53 22.15 22.35 6,931 -0.03(-0.11%)
Jul 30, 2019 22.33 22.43 22.33 22.38 4,064 -0.03(-0.13%)
Jul 29, 2019 22.47 22.48 22.37 22.41 2,636 -0.02(-0.09%)
Jul 26, 2019 22.44 22.50 22.43 22.43 400 +0.03(+0.14%)
Jul 25, 2019 22.38 22.43 22.38 22.40 1,337 +0.02(+0.08%)
Jul 24, 2019 22.10 22.42 21.90 22.38 1,830 +0.07(+0.31%)
Jul 23, 2019 22.10 22.40 22.10 22.31 606 -0.01(-0.02%)
Jul 22, 2019 22.26 22.38 22.26 22.32 13,703 +0.14(+0.63%)
Jul 19, 2019 22.42 22.42 22.16 22.18 6,000 -0.03(-0.14%)
Jul 18, 2019 22.27 22.27 22.21 22.21 8,335 -0.02(-0.11%)
Jul 17, 2019 22.13 22.27 22.13 22.23 8,352 -0.02(-0.09%)
Jul 16, 2019 22.15 22.32 22.15 22.25 5,149 -0.00(-0.02%)
Jul 15, 2019 22.21 22.41 22.20 22.25 24,773 -0.04(-0.16%)
Jul 12, 2019 22.23 22.29 22.12 22.29 10,400 +0.11(+0.52%)
Jul 11, 2019 22.23 22.29 22.14 22.18 18,649 -0.04(-0.19%)
Jul 10, 2019 22.22 22.23 22.22 22.22 3,822 -0.00(-0.01%)
Jul 09, 2019 22.25 22.32 22.07 22.22 34,252 -0.00(-0.01%)
Jul 08, 2019 22.14 22.22 22.09 22.22 5,376 -0.01(-0.04%)
Jul 05, 2019 22.51 22.51 22.09 22.23 4,700 +0.09(+0.42%)
Jul 03, 2019 22.14 22.14 22.14 22.14 100 +0.08(+0.35%)
Jul 02, 2019 22.09 22.09 22.06 22.06 150 +0.02(+0.09%)
Jul 01, 2019 22.02 22.20 22.00 22.04 4,662 -0.10(-0.46%)
Jun 28, 2019 22.14 22.14 22.14 22.14 100 -0.06(-0.25%)
Jun 27, 2019 22.21 22.22 22.20 22.20 730 +0.02(+0.07%)
Jun 26, 2019 22.17 22.30 22.17 22.18 3,232 +0.09(+0.41%)
Jun 25, 2019 22.17 22.26 22.09 22.09 8,326 -0.17(-0.74%)
Jun 24, 2019 22.15 22.27 22.15 22.26 5,466 +0.03(+0.12%)
Jun 21, 2019 22.24 22.24 22.17 22.23 2,100 -0.06(-0.27%)
Jun 20, 2019 22.20 22.37 22.20 22.29 10,420 +0.13(+0.60%)
Jun 19, 2019 22.16 22.26 22.05 22.16 3,071 +0.10(+0.44%)
Jun 18, 2019 22.02 22.27 21.99 22.06 32,265 +0.08(+0.37%)
Jun 17, 2019 21.95 21.99 21.95 21.98 590 -0.01(-0.05%)
Jun 14, 2019 21.99 21.99 21.99 21.99 100 -0.01(-0.04%)
Jun 13, 2019 22.00 22.00 22.00 22.00 581 -0.00(-0.02%)
Jun 12, 2019 22.06 22.07 21.98 22.00 1,025 -0.04(-0.20%)
Jun 11, 2019 22.05 22.10 22.05 22.05 662 +0.04(+0.16%)
Jun 10, 2019 22.04 22.04 22.01 22.01 295 +0.09(+0.41%)
Jun 07, 2019 21.96 21.96 21.92 21.92 1,100 +0.03(+0.14%)
Jun 06, 2019 21.87 21.89 21.87 21.89 1,879 +0.08(+0.36%)
Jun 05, 2019 21.88 21.88 21.75 21.81 10,551 +0.04(+0.17%)
Jun 04, 2019 21.62 21.87 21.62 21.77 11,718 +0.33(+1.55%)
Jun 03, 2019 21.47 21.62 21.44 21.44 6,106 -0.33(-1.50%)
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%)
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.