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 (%)
Dec 31, 2018 21.17 21.38 21.17 21.29 6,100 +0.03(+0.14%)
Dec 28, 2018 21.26 21.26 21.25 21.25 400 +0.02(+0.12%)
Dec 27, 2018 20.89 21.44 20.89 21.23 18,640 +0.10(+0.47%)
Dec 26, 2018 20.89 21.14 20.78 21.13 18,411 +0.17(+0.81%)
Dec 24, 2018 20.94 21.09 20.92 20.96 1,900 -0.31(-1.46%)
Dec 21, 2018 20.88 21.27 20.88 21.27 400 -0.05(-0.23%)
Dec 20, 2018 21.25 21.32 21.14 21.32 2,548 -0.20(-0.91%)
Dec 19, 2018 21.39 21.79 21.39 21.52 481 -0.11(-0.49%)
Dec 18, 2018 21.79 21.79 21.50 21.62 16,900 -0.37(-1.68%)
Dec 17, 2018 22.01 22.01 21.89 21.99 2,617 -0.10(-0.43%)
Dec 14, 2018 21.86 22.17 21.86 22.09 3,400 +0.01(+0.05%)
Dec 13, 2018 22.34 22.34 22.07 22.07 305 +0.09(+0.41%)
Dec 12, 2018 21.92 21.98 21.92 21.98 410 +0.06(+0.27%)
Dec 11, 2018 21.97 22.00 21.93 21.93 764 +0.09(+0.41%)
Dec 10, 2018 21.81 21.99 21.66 21.84 8,658 -0.12(-0.55%)
Dec 07, 2018 22.11 22.11 21.95 21.95 2,400 -0.12(-0.57%)
Dec 06, 2018 22.16 22.16 21.83 22.08 9,174 -0.01(-0.05%)
Dec 04, 2018 22.15 22.15 22.09 22.09 4,000 -0.00(-0.01%)
Dec 03, 2018 22.05 22.14 21.69 22.09 4,055 -0.17(-0.75%)
Nov 30, 2018 22.27 22.27 22.26 22.26 1,300 -0.02(-0.09%)
Nov 29, 2018 22.28 22.28 22.28 22.28 612 -0.01(-0.04%)
Nov 28, 2018 22.29 22.29 22.29 22.29 3 +0.10(+0.43%)
Nov 27, 2018 22.18 22.19 22.18 22.19 3,447 +0.05(+0.22%)
Nov 26, 2018 22.06 22.20 22.05 22.14 5,449 -0.02(-0.07%)
Nov 23, 2018 21.77 22.16 21.77 22.16 600 +0.11(+0.50%)
Nov 21, 2018 22.05 22.05 22.05 0 -0.22(-0.99%)
Nov 20, 2018 22.27 22.27 22.27 22.27 3 -0.06(-0.27%)
Nov 19, 2018 22.33 22.33 22.33 22.33 18 -0.17(-0.76%)
Nov 16, 2018 22.50 22.50 22.50 22.50 100 +0.07(+0.33%)
Nov 15, 2018 22.50 22.50 22.43 22.43 2,237 -0.09(-0.40%)
Nov 14, 2018 22.81 22.81 22.52 22.52 2,022 -0.07(-0.33%)
Nov 13, 2018 22.59 22.59 22.59 22.59 1,201 -0.11(-0.47%)
Nov 12, 2018 22.70 22.70 22.70 22.70 1,152 -0.12(-0.54%)
Nov 09, 2018 22.90 22.92 22.77 22.82 13,900 -0.09(-0.39%)
Nov 08, 2018 22.94 22.94 22.90 22.91 2,547 +0.11(+0.48%)
Nov 07, 2018 22.92 22.92 22.73 22.80 1,821 +0.06(+0.26%)
Nov 06, 2018 22.65 22.74 22.65 22.74 2,945 +0.11(+0.47%)
Nov 05, 2018 22.65 22.65 22.63 22.63 1,644 +0.04(+0.19%)
Nov 02, 2018 22.65 22.65 22.59 22.59 200 +0.03(+0.13%)
Nov 01, 2018 22.59 22.62 22.56 22.56 1,936 -0.10(-0.44%)
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%)
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.