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 (%)
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%)
Sep 03, 2019 21.65 21.76 21.65 21.76 587 -0.11(-0.51%)
Aug 30, 2019 21.86 21.91 21.86 21.87 7,200 -0.02(-0.11%)
Aug 29, 2019 21.88 21.99 21.88 21.89 3,002 +0.01(+0.06%)
Aug 28, 2019 21.87 21.88 21.87 21.88 670 +0.08(+0.36%)
Aug 27, 2019 21.81 21.96 21.73 21.80 5,750 -0.10(-0.45%)
Aug 26, 2019 21.92 21.92 21.76 21.90 520 +0.17(+0.78%)
Aug 23, 2019 21.73 21.73 21.73 21.73 300 -0.15(-0.69%)
Aug 22, 2019 21.72 21.88 21.72 21.88 7,028 +0.06(+0.28%)
Aug 21, 2019 21.84 21.87 21.81 21.82 3,052 +0.10(+0.44%)
Aug 20, 2019 21.68 21.76 21.68 21.72 914 -0.01(-0.03%)
Aug 19, 2019 21.91 21.91 21.72 21.73 3,003 +0.13(+0.61%)
Aug 16, 2019 21.60 21.66 21.57 21.60 2,300 +0.05(+0.23%)
Aug 15, 2019 21.50 21.68 21.50 21.55 7,758 +0.01(+0.03%)
Aug 14, 2019 21.58 21.62 21.54 21.54 2,092 -0.25(-1.17%)
Aug 13, 2019 21.81 21.82 21.74 21.80 605 +0.16(+0.73%)
Aug 12, 2019 21.64 21.64 21.61 21.64 2,387 -0.14(-0.64%)
Aug 09, 2019 21.80 21.80 21.78 21.78 100 +0.02(+0.09%)
Aug 08, 2019 21.83 21.83 21.70 21.76 230 +0.10(+0.45%)
Aug 07, 2019 21.61 21.66 21.58 21.66 1,073 -0.07(-0.30%)
Aug 06, 2019 21.68 21.75 21.68 21.73 911 +0.09(+0.44%)
Aug 05, 2019 22.18 22.18 21.56 21.63 3,027 -0.36(-1.65%)
Aug 02, 2019 22.05 22.05 22.00 22.00 300 +0.05(+0.21%)
Aug 01, 2019 22.16 22.29 21.95 21.95 797 -0.41(-1.81%)
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%)
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.