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 (%)
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%)
Oct 01, 2019 21.78 21.81 21.70 21.70 8,775 -0.22(-0.99%)
Sep 30, 2019 21.81 21.92 21.81 21.92 713 +0.03(+0.12%)
Sep 27, 2019 21.92 21.92 21.89 21.90 1,200 -0.05(-0.23%)
Sep 26, 2019 21.87 21.95 21.87 21.95 584 -0.04(-0.20%)
Sep 25, 2019 21.95 21.99 21.91 21.99 1,607 +0.07(+0.34%)
Sep 24, 2019 21.96 21.96 21.92 21.92 320 -0.11(-0.52%)
Sep 23, 2019 22.00 22.05 22.00 22.03 2,322 -0.05(-0.22%)
Sep 20, 2019 22.09 22.09 22.06 22.08 400 +0.02(+0.11%)
Sep 19, 2019 22.09 22.09 22.05 22.05 1,623 -0.04(-0.18%)
Sep 18, 2019 22.04 22.09 22.04 22.09 226 -0.02(-0.09%)
Sep 17, 2019 22.11 22.11 22.11 22.11 329 -0.03(-0.14%)
Sep 16, 2019 22.17 22.17 22.15 22.15 894 +0.02(+0.08%)
Sep 13, 2019 22.11 22.13 22.11 22.13 2,700 +0.06(+0.28%)
Sep 12, 2019 22.00 22.08 22.00 22.07 1,436 +0.08(+0.34%)
Sep 11, 2019 21.96 21.99 21.96 21.99 315 +0.05(+0.21%)
Sep 10, 2019 21.84 21.94 21.80 21.94 2,768 +0.10(+0.45%)
Sep 09, 2019 21.80 21.84 21.80 21.84 555 -0.04(-0.16%)
Sep 06, 2019 21.81 21.92 21.81 21.88 200 +0.02(+0.09%)
Sep 05, 2019 21.84 21.87 21.84 21.86 656 +0.28(+1.28%)
Sep 04, 2019 21.60 21.60 21.59 21.59 372 -0.17(-0.79%)
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.