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 11, 2020 18.83 18.83 18.83 0 -0.07(-0.38%)
May 08, 2020 18.75 18.90 18.75 18.90 1,200 +0.04(+0.20%)
May 07, 2020 18.92 18.92 18.77 18.86 787 +0.07(+0.35%)
May 06, 2020 18.83 18.96 18.70 18.80 6,046 +0.08(+0.41%)
May 05, 2020 18.69 18.73 18.69 18.72 4,330 +0.01(+0.08%)
May 04, 2020 18.70 18.71 18.60 18.70 3,490 +0.05(+0.27%)
May 01, 2020 18.86 18.86 18.66 18.66 2,600 -0.39(-2.07%)
Apr 30, 2020 18.88 19.05 18.88 19.05 1,367 +0.00(+0.02%)
Apr 29, 2020 18.90 19.05 18.90 19.05 582 +0.25(+1.34%)
Apr 28, 2020 18.80 18.80 18.80 18.80 35 +0.02(+0.13%)
Apr 27, 2020 18.73 18.77 18.73 18.77 236 +0.06(+0.31%)
Apr 24, 2020 18.62 18.71 18.62 18.71 8,000 -0.14(-0.74%)
Apr 23, 2020 18.82 18.90 18.82 18.85 379 -0.01(-0.08%)
Apr 22, 2020 18.87 18.87 18.87 18.87 3 +0.16(+0.83%)
Apr 21, 2020 18.69 18.75 18.65 18.71 1,669 -0.41(-2.13%)
Apr 20, 2020 19.23 19.23 19.12 19.12 419 -0.22(-1.14%)
Apr 17, 2020 19.34 19.34 19.34 19.34 0 +0.10(+0.50%)
Apr 16, 2020 19.05 19.24 19.05 19.24 758 -0.12(-0.60%)
Apr 15, 2020 19.36 19.36 19.36 19.36 1,001 -0.10(-0.51%)
Apr 14, 2020 19.84 19.84 19.41 19.46 1,869 -0.30(-1.52%)
Apr 13, 2020 19.11 19.76 19.11 19.76 17,097 +0.29(+1.50%)
Apr 09, 2020 19.61 19.83 19.01 19.47 76,500 +1.22(+6.67%)
Apr 08, 2020 18.70 18.70 18.08 18.25 471 +0.43(+2.44%)
Apr 07, 2020 17.82 17.82 17.82 17.82 0 +0.19(+1.07%)
Apr 06, 2020 17.83 17.83 17.63 17.63 145 +0.29(+1.65%)
Apr 03, 2020 17.73 17.73 17.04 17.34 8,600 -0.77(-4.25%)
Apr 02, 2020 17.95 18.11 17.91 18.11 889 +0.54(+3.07%)
Apr 01, 2020 17.89 17.89 17.37 17.57 3,518 -0.43(-2.39%)
Mar 31, 2020 18.00 18.00 18.00 18.00 2 -0.10(-0.55%)
Mar 30, 2020 17.97 18.39 17.97 18.10 9,509 +0.20(+1.12%)
Mar 27, 2020 17.79 18.21 17.23 17.90 9,000 -0.13(-0.72%)
Mar 26, 2020 17.65 18.03 17.46 18.03 1,937 +0.55(+3.15%)
Mar 25, 2020 17.36 17.74 17.36 17.48 1,662 +0.91(+5.47%)
Mar 24, 2020 15.69 16.60 15.69 16.57 1,714 +0.43(+2.65%)
Mar 23, 2020 15.90 16.29 14.40 16.14 4,941 -0.57(-3.38%)
Mar 20, 2020 16.21 17.22 16.21 16.71 2,200 -0.16(-0.95%)
Mar 19, 2020 16.97 17.19 16.50 16.87 17,302 -0.64(-3.63%)
Mar 18, 2020 17.75 17.84 17.12 17.51 11,730 -0.77(-4.24%)
Mar 17, 2020 18.20 18.28 17.88 18.28 5,882 -0.04(-0.20%)
Mar 16, 2020 18.23 18.32 18.15 18.32 11,162 -0.78(-4.07%)
Mar 13, 2020 18.50 19.09 18.33 19.09 31,900 +0.48(+2.60%)
Mar 12, 2020 17.84 18.86 15.02 18.61 34,937 -0.79(-4.06%)
Mar 11, 2020 19.00 19.57 19.00 19.40 8,827 -0.41(-2.08%)
Mar 10, 2020 19.68 19.83 19.29 19.81 8,223 +0.30(+1.55%)
Mar 09, 2020 19.85 19.85 19.36 19.51 1,306 -1.03(-5.01%)
Mar 06, 2020 20.60 20.61 20.20 20.54 16,200 -0.32(-1.56%)
Mar 05, 2020 20.94 20.99 20.84 20.86 3,536 -0.32(-1.50%)
Mar 04, 2020 21.15 21.18 21.11 21.18 1,617 +0.29(+1.39%)
Mar 03, 2020 21.06 21.11 20.84 20.89 12,248 -0.14(-0.67%)
Mar 02, 2020 20.85 21.03 20.85 21.03 2,969 -0.04(-0.21%)
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%)
Dec 02, 2019 21.97 21.97 21.83 21.92 7,747 +0.04(+0.16%)
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%)
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.