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 (%)
Jan 28, 2016 19.93 19.95 19.95 19.95 526 +0.24(+1.21%)
Jan 22, 2016 19.67 19.71 19.71 19.71 1,368 +0.05(+0.24%)
Jan 20, 2016 19.67 19.67 19.67 19.67 210 -0.54(-2.68%)
Jan 14, 2016 20.08 20.21 20.21 20.21 421 +0.05(+0.24%)
Jan 13, 2016 20.16 20.16 20.16 20.16 631 -0.19(-0.95%)
Jan 11, 2016 20.36 20.36 20.36 20.36 2 -0.11(-0.54%)
Jan 08, 2016 20.47 20.47 20.47 20.47 526 +0.02(+0.09%)
Jan 07, 2016 20.45 20.45 20.45 20.45 210 -0.12(-0.57%)
Jan 06, 2016 20.56 20.56 20.56 20.56 106 +0.12(+0.57%)
Dec 30, 2015 20.49 20.49 20.45 20.45 1 +0.08(+0.42%)
Dec 23, 2015 20.36 20.36 20.36 20.36 1,798 +0.04(+0.19%)
Dec 21, 2015 20.32 20.32 20.32 20.32 15 -0.11(-0.55%)
Dec 18, 2015 20.44 20.44 20.44 20.44 228 -0.13(-0.64%)
Dec 17, 2015 20.57 20.57 20.57 20.57 211 +0.32(+1.59%)
Dec 15, 2015 20.19 20.25 20.25 20.25 952 +0.07(+0.33%)
Dec 14, 2015 20.18 20.18 20.18 20.18 211 +0.03(+0.14%)
Dec 11, 2015 20.48 20.48 20.15 20.15 2,009 -0.47(-2.29%)
Dec 09, 2015 20.63 20.63 20.63 20.63 317 -0.19(-0.91%)
Dec 08, 2015 20.77 20.82 20.77 20.82 850 +0.02(+0.09%)
Dec 03, 2015 20.80 20.80 20.80 20.80 634 -0.07(-0.34%)
Nov 27, 2015 20.87 20.87 20.87 20.87 957 -0.23(-1.07%)
Nov 19, 2015 21.09 21.09 21.09 21.09 425 +0.08(+0.36%)
Nov 17, 2015 20.89 21.02 21.02 21.02 212 -0.25(-1.19%)
Nov 06, 2015 21.32 21.27 21.27 21.27 744 +0.08(+0.40%)
Oct 30, 2015 21.31 21.31 21.12 21.19 6 +0.11(+0.53%)
Oct 28, 2015 21.08 21.08 21.08 21.08 1,389 +0.02(+0.08%)
Oct 27, 2015 21.06 21.06 21.06 21.06 320 -0.20(-0.96%)
Oct 26, 2015 21.26 21.26 21.26 21.26 171 +0.00(+0.00%)
Oct 21, 2015 21.26 21.26 21.26 21.26 1,282 +0.02(+0.09%)
Oct 16, 2015 21.24 21.24 21.24 21.24 534 +0.16(+0.75%)
Oct 14, 2015 21.08 21.08 21.08 21.08 6 -0.14(-0.66%)
Oct 13, 2015 21.22 21.22 21.22 21.22 855 +0.35(+1.66%)
Oct 07, 2015 20.80 20.88 20.80 20.88 1 +0.22(+1.04%)
Oct 06, 2015 20.66 20.66 20.66 20.66 111 +0.08(+0.41%)
Oct 05, 2015 20.44 20.58 20.42 20.58 4,596 +0.13(+0.64%)
Oct 02, 2015 20.45 20.45 20.45 20.45 427 -0.38(-1.83%)
Sep 28, 2015 20.99 20.83 20.83 20.83 4,188 -0.59(-2.74%)
Sep 23, 2015 21.33 21.42 21.42 21.42 1,503 -0.00(-0.00%)
Sep 22, 2015 21.51 21.51 21.42 21.42 4,063 -0.28(-1.29%)
Sep 18, 2015 21.70 21.70 21.70 21.70 644 +0.00(+0.00%)
Sep 15, 2015 21.70 21.70 21.70 21.70 107 -0.05(-0.21%)
Sep 14, 2015 21.74 21.74 21.74 21.74 230 +0.07(+0.34%)
Sep 08, 2015 21.67 21.67 21.67 21.67 536 -0.03(-0.13%)
Sep 04, 2015 21.70 21.70 21.70 21.70 107 -0.14(-0.64%)
Sep 02, 2015 21.83 21.83 21.83 21.83 2,362 +0.08(+0.37%)
Aug 28, 2015 21.56 21.76 21.56 21.76 20 +0.30(+1.38%)
Aug 27, 2015 21.38 21.47 21.38 21.46 2,158 +0.09(+0.43%)
Aug 26, 2015 21.33 21.37 21.33 21.37 2,374 +0.15(+0.70%)
Aug 25, 2015 21.25 21.25 21.21 21.22 431 -0.01(-0.04%)
Aug 24, 2015 20.96 21.23 20.96 21.23 7,447 -0.21(-0.99%)
Aug 21, 2015 21.44 21.44 21.44 21.44 3,021 -0.20(-0.94%)
Aug 18, 2015 21.70 21.64 21.64 21.64 863 -0.03(-0.13%)
Aug 17, 2015 21.71 21.71 21.58 21.67 3,952 -0.04(-0.17%)
Aug 11, 2015 21.71 21.71 21.71 21.71 431 -0.01(-0.04%)
Aug 07, 2015 21.76 21.77 21.71 21.72 14 -0.33(-1.51%)
Aug 05, 2015 22.05 22.05 22.05 22.05 5 +0.33(+1.54%)
Aug 03, 2015 21.80 21.88 21.72 21.72 187 -0.38(-1.70%)
Jul 30, 2015 21.99 22.09 22.09 22.09 4,012 +0.23(+1.05%)
Jul 29, 2015 22.25 22.25 21.86 21.86 5,838 -0.06(-0.29%)
Jul 27, 2015 21.91 21.93 21.93 21.93 6,832 +0.06(+0.30%)
Jul 24, 2015 21.80 21.87 21.80 21.86 1,518 -0.36(-1.62%)
Jul 20, 2015 22.22 22.22 22.22 22.22 69 +0.03(+0.12%)
Jul 15, 2015 22.19 22.19 22.19 22.19 8 -0.05(-0.21%)
Jul 14, 2015 22.24 22.24 22.24 22.24 867 +0.20(+0.92%)
Jul 08, 2015 22.07 22.04 22.04 22.04 1,301 -0.25(-1.13%)
Jun 30, 2015 22.29 22.29 22.29 22.29 5 -0.24(-1.06%)
Jun 26, 2015 22.53 22.53 22.53 22.53 101 -0.05(-0.20%)
Jun 24, 2015 22.57 22.57 22.57 22.57 38 +0.12(+0.53%)
Jun 23, 2015 22.45 22.45 22.45 22.45 544 -0.06(-0.29%)
Jun 22, 2015 22.42 22.52 22.42 22.52 880 +0.10(+0.45%)
Jun 19, 2015 22.48 22.48 22.42 22.42 958 -0.11(-0.49%)
Jun 18, 2015 22.53 22.53 22.53 22.53 523 -0.04(-0.16%)
Jun 17, 2015 22.56 22.56 22.56 22.56 285 +0.05(+0.24%)
Jun 15, 2015 22.51 22.51 22.51 22.51 15 -0.08(-0.37%)
Jun 12, 2015 22.59 22.59 22.59 22.59 128 -0.02(-0.08%)
Jun 11, 2015 22.60 22.61 22.60 22.61 984 +0.00(+0.00%)
Jun 10, 2015 22.68 22.68 22.56 22.61 871 +0.11(+0.49%)
Jun 09, 2015 22.50 22.50 22.50 22.50 436 -0.16(-0.69%)
Jun 05, 2015 22.66 22.66 22.66 22.66 49 +0.01(+0.04%)
May 28, 2015 22.65 22.65 22.65 22.65 5 -0.18(-0.80%)
May 19, 2015 22.83 22.83 22.83 22.83 1,525 +0.11(+0.48%)
May 15, 2015 22.69 22.72 22.72 22.72 980 -0.03(-0.12%)
May 14, 2015 22.75 22.75 22.75 22.75 1,089 +0.01(+0.04%)
May 13, 2015 22.75 22.77 22.74 22.74 4,947 +0.07(+0.32%)
May 12, 2015 22.67 22.67 22.67 22.67 219 -0.12(-0.52%)
May 08, 2015 22.78 22.78 22.78 22.78 108 -0.09(-0.40%)
May 06, 2015 22.88 22.88 22.88 22.88 49 +0.39(+1.76%)
May 01, 2015 22.44 22.48 22.48 22.48 11,551 -0.09(-0.41%)
Apr 29, 2015 22.58 22.57 22.57 22.57 1,307 +0.03(+0.12%)
Apr 27, 2015 22.64 22.55 22.55 22.55 1,743 -0.10(-0.45%)
Apr 24, 2015 22.71 22.71 22.65 22.65 893 -0.14(-0.60%)
Apr 20, 2015 22.71 22.78 22.78 22.78 1,525 +0.31(+1.39%)
Apr 14, 2015 22.47 22.47 22.47 22.47 1,089 -0.05(-0.20%)
Apr 13, 2015 22.52 22.52 22.52 22.52 196 -0.05(-0.24%)
Apr 10, 2015 22.56 22.57 22.56 22.57 4,576 -0.03(-0.12%)
Apr 08, 2015 22.67 22.60 22.60 22.60 871 -0.03(-0.12%)
Apr 07, 2015 22.63 22.63 22.63 22.63 108 +0.10(+0.45%)
Apr 06, 2015 22.53 22.53 22.53 22.53 108 -0.05(-0.20%)
Apr 02, 2015 22.53 22.57 22.57 22.57 762 +0.03(+0.12%)
Mar 30, 2015 22.55 22.55 22.55 22.55 108 -0.10(-0.44%)
Mar 27, 2015 22.57 22.65 22.52 22.65 544 +0.12(+0.53%)
Mar 26, 2015 22.42 22.53 22.42 22.53 544 +0.08(+0.37%)
Mar 24, 2015 22.45 22.45 22.45 22.45 108 -0.10(-0.45%)
Mar 19, 2015 22.55 22.55 22.55 22.55 44 +0.03(+0.12%)
Mar 18, 2015 22.54 22.80 22.45 22.52 2,615 -0.15(-0.65%)
Mar 16, 2015 22.56 22.67 22.67 22.67 544 +0.05(+0.20%)
Mar 13, 2015 22.81 22.81 22.61 22.62 762 -0.24(-1.04%)
Mar 12, 2015 22.71 22.86 22.71 22.86 308 -0.00(-0.00%)
Mar 11, 2015 23.03 23.03 22.85 22.86 3,650 -0.03(-0.12%)
Mar 10, 2015 22.97 22.97 22.84 22.89 6,538 -0.15(-0.64%)
Mar 09, 2015 23.14 23.14 23.03 23.03 2,724 +0.01(+0.05%)
Mar 06, 2015 23.02 23.02 23.02 23.02 1,526 -0.01(-0.05%)
Mar 04, 2015 23.01 23.04 23.01 23.03 4 +0.06(+0.24%)
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.