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 (%)
May 31, 2019
21.53
21.88
21.53
21.77
1,600
-0.24(-1.07%)
May 30, 2019
22.03
22.09
21.89
22.00
3,495
+0.11(+0.53%)
May 29, 2019
22.00
22.00
21.87
21.89
434
-0.16(-0.70%)
May 28, 2019
22.13
22.13
22.05
22.05
1,288
-0.04(-0.17%)
May 24, 2019
22.12
22.14
22.08
22.08
600
+0.00(+0.00%)
May 23, 2019
22.09
22.09
22.08
22.08
492
-0.17(-0.78%)
May 22, 2019
22.26
22.26
22.19
22.25
1,344
-0.05(-0.20%)
May 21, 2019
22.30
22.37
22.27
22.30
2,285
+0.04(+0.18%)
May 20, 2019
22.29
22.29
22.24
22.26
1,288
+0.07(+0.32%)
May 17, 2019
22.15
22.19
22.15
22.19
200
-0.02(-0.10%)
May 16, 2019
22.26
22.26
22.21
22.21
246
+0.12(+0.55%)
May 15, 2019
22.15
22.17
22.04
22.09
60,304
-0.07(-0.31%)
May 14, 2019
22.26
22.26
22.16
22.16
1,155
-0.11(-0.49%)
May 13, 2019
22.18
22.28
22.14
22.27
1,935
+0.00(+0.02%)
May 10, 2019
22.34
22.34
22.18
22.27
4,500
-0.10(-0.45%)
May 09, 2019
22.36
22.36
22.24
22.36
1,891
+0.05(+0.25%)
May 08, 2019
22.34
22.34
22.31
22.31
704
-0.16(-0.71%)
May 07, 2019
22.43
22.57
22.42
22.47
2,355
-0.08(-0.35%)
May 06, 2019
22.45
22.60
22.45
22.55
1,807
+0.06(+0.27%)
May 03, 2019
22.50
22.56
22.44
22.49
4,000
+0.04(+0.18%)
May 02, 2019
22.41
22.50
22.40
22.45
4,594
-0.04(-0.16%)
May 01, 2019
22.85
22.85
22.48
22.48
245
-0.12(-0.53%)
Apr 30, 2019
22.59
22.61
22.59
22.61
1,106
-0.02(-0.11%)
Apr 29, 2019
22.67
22.68
22.62
22.63
4,040
+0.05(+0.24%)
Apr 26, 2019
22.64
22.64
22.57
22.57
200
-0.02(-0.09%)
Apr 25, 2019
22.55
22.63
22.55
22.59
2,221
-0.02(-0.09%)
Apr 24, 2019
22.61
22.61
22.61
22.61
708
+0.02(+0.09%)
Apr 23, 2019
22.61
22.67
22.59
22.59
1,128
+0.05(+0.24%)
Apr 22, 2019
22.47
22.55
22.41
22.54
7,318
-0.09(-0.38%)
Apr 18, 2019
22.65
22.65
22.62
22.62
1,000
-0.09(-0.37%)
Apr 17, 2019
22.80
22.80
22.59
22.71
4,080
+0.07(+0.33%)
Apr 16, 2019
22.71
22.71
22.64
22.64
251
-0.01(-0.04%)
Apr 15, 2019
22.62
22.71
22.61
22.64
1,562
+0.09(+0.40%)
Apr 12, 2019
22.60
22.63
22.55
22.55
400
+0.08(+0.36%)
Apr 11, 2019
22.29
22.49
22.29
22.48
3,174
+0.05(+0.22%)
Apr 10, 2019
22.41
22.50
22.41
22.43
7,185
-0.03(-0.13%)
Apr 09, 2019
22.45
22.52
22.39
22.45
1,222
-0.01(-0.04%)
Apr 08, 2019
22.77
22.77
22.41
22.46
4,346
+0.09(+0.40%)
Apr 05, 2019
22.41
22.41
22.38
22.38
1,800
+0.02(+0.09%)
Apr 04, 2019
22.38
22.43
22.36
22.36
3,106
+0.01(+0.04%)
Apr 03, 2019
22.67
22.72
22.34
22.35
3,868
-0.02(-0.10%)
Apr 02, 2019
22.37
22.37
22.37
22.37
25
+0.10(+0.43%)
Apr 01, 2019
22.64
22.64
22.27
22.27
417
-0.05(-0.20%)
Mar 29, 2019
22.22
22.42
22.22
22.32
1,400
+0.04(+0.18%)
Mar 28, 2019
22.28
22.36
22.28
22.28
894
+0.04(+0.16%)
Mar 27, 2019
22.30
22.30
22.25
22.25
257
-0.04(-0.16%)
Mar 26, 2019
22.20
22.28
22.20
22.28
120
+0.01(+0.02%)
Mar 25, 2019
22.18
22.32
22.17
22.27
4,169
-0.11(-0.47%)
Mar 22, 2019
22.39
22.50
22.31
22.38
10,300
-0.05(-0.22%)
Mar 21, 2019
22.43
22.43
22.43
22.43
4
+0.02(+0.09%)
Mar 20, 2019
22.53
22.53
22.41
22.41
15,743
+0.02(+0.07%)
Mar 19, 2019
22.50
22.51
22.34
22.39
19,298
-0.01(-0.04%)
Mar 18, 2019
22.45
22.45
22.36
22.41
4,683
-0.04(-0.20%)
Mar 15, 2019
22.59
22.59
22.38
22.45
7,100
+0.08(+0.36%)
Mar 14, 2019
22.37
22.38
22.37
22.37
597
+0.04(+0.16%)
Mar 13, 2019
22.59
22.59
22.34
22.34
2,648
-0.02(-0.07%)
Mar 12, 2019
22.30
22.46
22.23
22.35
6,349
+0.12(+0.54%)
Mar 11, 2019
22.54
22.54
22.18
22.23
823
-0.06(-0.27%)
Mar 08, 2019
22.40
22.40
22.23
22.29
6,200
-0.08(-0.36%)
Mar 07, 2019
22.37
22.37
22.37
22.37
0
-0.04(-0.18%)
Mar 06, 2019
22.44
22.48
22.41
22.41
3,513
-0.02(-0.09%)
Mar 05, 2019
22.48
22.48
22.43
22.43
826
-0.06(-0.27%)
Mar 04, 2019
22.79
22.79
22.49
22.49
2,472
+0.04(+0.18%)
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
.