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 11, 2020
18.83
18.83
18.83
0
-0.07(-0.38%)
May 08, 2020
18.75
18.90
18.75
18.90
1,200
+0.04(+0.20%)
May 07, 2020
18.92
18.92
18.77
18.86
787
+0.07(+0.35%)
May 06, 2020
18.83
18.96
18.70
18.80
6,046
+0.08(+0.41%)
May 05, 2020
18.69
18.73
18.69
18.72
4,330
+0.01(+0.08%)
May 04, 2020
18.70
18.71
18.60
18.70
3,490
+0.05(+0.27%)
May 01, 2020
18.86
18.86
18.66
18.66
2,600
-0.39(-2.07%)
Apr 30, 2020
18.88
19.05
18.88
19.05
1,367
+0.00(+0.02%)
Apr 29, 2020
18.90
19.05
18.90
19.05
582
+0.25(+1.34%)
Apr 28, 2020
18.80
18.80
18.80
18.80
35
+0.02(+0.13%)
Apr 27, 2020
18.73
18.77
18.73
18.77
236
+0.06(+0.31%)
Apr 24, 2020
18.62
18.71
18.62
18.71
8,000
-0.14(-0.74%)
Apr 23, 2020
18.82
18.90
18.82
18.85
379
-0.01(-0.08%)
Apr 22, 2020
18.87
18.87
18.87
18.87
3
+0.16(+0.83%)
Apr 21, 2020
18.69
18.75
18.65
18.71
1,669
-0.41(-2.13%)
Apr 20, 2020
19.23
19.23
19.12
19.12
419
-0.22(-1.14%)
Apr 17, 2020
19.34
19.34
19.34
19.34
0
+0.10(+0.50%)
Apr 16, 2020
19.05
19.24
19.05
19.24
758
-0.12(-0.60%)
Apr 15, 2020
19.36
19.36
19.36
19.36
1,001
-0.10(-0.51%)
Apr 14, 2020
19.84
19.84
19.41
19.46
1,869
-0.30(-1.52%)
Apr 13, 2020
19.11
19.76
19.11
19.76
17,097
+0.29(+1.50%)
Apr 09, 2020
19.61
19.83
19.01
19.47
76,500
+1.22(+6.67%)
Apr 08, 2020
18.70
18.70
18.08
18.25
471
+0.43(+2.44%)
Apr 07, 2020
17.82
17.82
17.82
17.82
0
+0.19(+1.07%)
Apr 06, 2020
17.83
17.83
17.63
17.63
145
+0.29(+1.65%)
Apr 03, 2020
17.73
17.73
17.04
17.34
8,600
-0.77(-4.25%)
Apr 02, 2020
17.95
18.11
17.91
18.11
889
+0.54(+3.07%)
Apr 01, 2020
17.89
17.89
17.37
17.57
3,518
-0.43(-2.39%)
Mar 31, 2020
18.00
18.00
18.00
18.00
2
-0.10(-0.55%)
Mar 30, 2020
17.97
18.39
17.97
18.10
9,509
+0.20(+1.12%)
Mar 27, 2020
17.79
18.21
17.23
17.90
9,000
-0.13(-0.72%)
Mar 26, 2020
17.65
18.03
17.46
18.03
1,937
+0.55(+3.15%)
Mar 25, 2020
17.36
17.74
17.36
17.48
1,662
+0.91(+5.47%)
Mar 24, 2020
15.69
16.60
15.69
16.57
1,714
+0.43(+2.65%)
Mar 23, 2020
15.90
16.29
14.40
16.14
4,941
-0.57(-3.38%)
Mar 20, 2020
16.21
17.22
16.21
16.71
2,200
-0.16(-0.95%)
Mar 19, 2020
16.97
17.19
16.50
16.87
17,302
-0.64(-3.63%)
Mar 18, 2020
17.75
17.84
17.12
17.51
11,730
-0.77(-4.24%)
Mar 17, 2020
18.20
18.28
17.88
18.28
5,882
-0.04(-0.20%)
Mar 16, 2020
18.23
18.32
18.15
18.32
11,162
-0.78(-4.07%)
Mar 13, 2020
18.50
19.09
18.33
19.09
31,900
+0.48(+2.60%)
Mar 12, 2020
17.84
18.86
15.02
18.61
34,937
-0.79(-4.06%)
Mar 11, 2020
19.00
19.57
19.00
19.40
8,827
-0.41(-2.08%)
Mar 10, 2020
19.68
19.83
19.29
19.81
8,223
+0.30(+1.55%)
Mar 09, 2020
19.85
19.85
19.36
19.51
1,306
-1.03(-5.01%)
Mar 06, 2020
20.60
20.61
20.20
20.54
16,200
-0.32(-1.56%)
Mar 05, 2020
20.94
20.99
20.84
20.86
3,536
-0.32(-1.50%)
Mar 04, 2020
21.15
21.18
21.11
21.18
1,617
+0.29(+1.39%)
Mar 03, 2020
21.06
21.11
20.84
20.89
12,248
-0.14(-0.67%)
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
.