Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.