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 (%)
Nov 30, 2016 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Nov 29, 2016 23.18 23.21 23.18 23.21 1,200 +0.04(+0.17%)
Nov 28, 2016 23.11 23.17 23.10 23.17 2,949 +0.02(+0.09%)
Nov 25, 2016 23.15 23.15 23.15 23.15 507 +0.08(+0.35%)
Nov 23, 2016 23.07 23.07 23.07 0 -0.02(-0.11%)
Nov 22, 2016 23.09 23.10 23.09 23.09 1,219 +0.15(+0.68%)
Nov 21, 2016 22.94 22.94 22.94 22.94 317 +0.00(+0.00%)
Nov 18, 2016 22.86 22.94 22.82 22.94 5,546 +0.06(+0.28%)
Nov 17, 2016 22.88 22.88 22.88 22.88 211 +0.20(+0.88%)
Nov 16, 2016 22.68 22.68 22.68 22.68 1 +0.00(+0.00%)
Nov 15, 2016 22.68 22.68 22.68 22.68 683 +0.10(+0.43%)
Nov 14, 2016 22.66 22.66 22.49 22.58 707 +0.21(+0.94%)
Nov 11, 2016 22.73 22.73 22.37 22.37 11,600 -0.22(-0.96%)
Nov 10, 2016 22.73 22.73 22.54 22.59 8,330 -0.04(-0.19%)
Nov 09, 2016 22.68 22.68 22.58 22.63 4,718 +0.03(+0.13%)
Nov 08, 2016 23.58 23.58 22.59 22.60 4,610 +0.03(+0.13%)
Nov 07, 2016 22.57 22.57 22.57 22.57 100 +0.02(+0.09%)
Nov 04, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Nov 03, 2016 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Nov 02, 2016 22.64 22.64 22.55 22.55 639 +0.08(+0.36%)
Nov 01, 2016 22.65 22.70 22.47 22.47 8,310 -0.15(-0.66%)
Oct 31, 2016 21.95 22.89 21.95 22.62 5,838 -0.37(-1.61%)
Oct 28, 2016 22.99 22.99 22.99 22.99 400 -0.04(-0.17%)
Oct 27, 2016 23.08 23.08 23.03 23.03 1,569 -0.12(-0.51%)
Oct 26, 2016 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Oct 25, 2016 23.15 23.15 23.15 23.15 1,059 -0.47(-2.00%)
Oct 24, 2016 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Oct 21, 2016 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Oct 20, 2016 23.52 23.63 23.52 23.62 4,000 +0.63(+2.74%)
Oct 19, 2016 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Oct 18, 2016 22.99 22.99 22.99 22.99 110 +0.17(+0.74%)
Oct 17, 2016 22.82 22.82 22.82 22.82 50 +0.00(+0.00%)
Oct 14, 2016 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Oct 13, 2016 22.82 22.82 22.82 22.82 500 -0.17(-0.75%)
Oct 12, 2016 22.91 22.99 22.91 22.99 4,710 +0.01(+0.05%)
Oct 11, 2016 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
Oct 10, 2016 22.98 22.98 22.96 22.98 800 +0.35(+1.53%)
Oct 07, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Oct 06, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Oct 05, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Oct 04, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Oct 03, 2016 22.63 22.63 22.63 22.63 0 -0.11(-0.47%)
Sep 30, 2016 22.74 22.74 22.74 22.74 2,000 +0.03(+0.13%)
Sep 29, 2016 22.71 22.71 22.68 22.71 5,600 +0.03(+0.13%)
Sep 28, 2016 22.62 22.68 22.62 22.68 8,000 -0.06(-0.26%)
Sep 27, 2016 22.74 22.74 22.74 22.74 0 +0.00(+0.00%)
Sep 26, 2016 22.74 22.74 22.74 22.74 0 +0.00(+0.00%)
Sep 23, 2016 22.74 22.74 22.74 22.74 0 +0.00(+0.00%)
Sep 22, 2016 22.66 22.74 22.66 22.74 4,200 +0.13(+0.57%)
Sep 21, 2016 22.61 22.62 22.61 22.61 4,606 +0.02(+0.09%)
Sep 20, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Sep 19, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Sep 16, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Sep 15, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Sep 14, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Sep 13, 2016 22.59 22.59 22.59 22.59 2,000 -0.13(-0.57%)
Sep 12, 2016 22.72 22.72 22.72 22.72 50 +0.00(+0.00%)
Sep 09, 2016 22.77 22.77 22.72 22.72 4,300 +0.16(+0.71%)
Sep 08, 2016 22.56 22.56 22.56 22.56 170 -0.17(-0.75%)
Sep 07, 2016 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
Sep 06, 2016 22.73 22.73 22.73 22.73 1,925 +0.03(+0.13%)
Sep 02, 2016 22.70 22.70 22.70 22.70 500 +0.05(+0.20%)
Sep 01, 2016 22.65 22.65 22.65 22.65 0 -0.11(-0.47%)
Aug 31, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Aug 30, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Aug 29, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Aug 26, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Aug 25, 2016 22.76 22.76 22.76 22.76 1 +0.00(+0.00%)
Aug 24, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Aug 23, 2016 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
Aug 22, 2016 22.80 22.83 22.76 22.76 1,971 +0.05(+0.22%)
Aug 19, 2016 22.74 22.74 22.71 22.71 700 +0.08(+0.34%)
Aug 18, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Aug 17, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Aug 16, 2016 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Aug 15, 2016 22.63 22.66 22.63 22.63 1,196 +0.06(+0.28%)
Aug 12, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Aug 11, 2016 22.57 22.58 22.57 22.57 1,500 +0.11(+0.49%)
Aug 10, 2016 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Aug 09, 2016 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Aug 08, 2016 22.46 22.46 22.46 22.46 1,200 +0.10(+0.45%)
Aug 05, 2016 22.24 22.36 22.24 22.36 4,701 +0.14(+0.63%)
Aug 04, 2016 22.22 22.22 22.22 22.22 1,200 -0.25(-1.12%)
Aug 03, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Aug 02, 2016 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Aug 01, 2016 22.47 22.47 22.47 22.47 0 -0.11(-0.48%)
Jul 29, 2016 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Jul 28, 2016 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Jul 27, 2016 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Jul 26, 2016 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Jul 25, 2016 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Jul 22, 2016 22.58 22.58 22.58 22.58 146 +0.01(+0.04%)
Jul 21, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 20, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 19, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 18, 2016 22.57 22.57 22.57 22.57 0 +0.00(+0.00%)
Jul 15, 2016 22.54 22.57 22.54 22.57 900 -0.02(-0.09%)
Jul 14, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jul 13, 2016 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jul 12, 2016 22.43 22.60 22.43 22.59 1,500 +0.42(+1.89%)
Jul 11, 2016 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Jul 08, 2016 22.16 22.17 22.16 22.17 1,398 +0.40(+1.84%)
Jul 07, 2016 21.77 21.77 21.77 21.77 1 +0.00(+0.00%)
Jul 05, 2016 21.77 21.77 21.77 21.77 0 +0.00(+0.00%)
Jul 01, 2016 21.75 21.77 21.77 21.77 700 -0.01(-0.05%)
Jun 30, 2016 21.78 21.78 21.78 21.78 290 +0.05(+0.23%)
Jun 29, 2016 21.69 21.73 21.68 21.73 5,800 -0.05(-0.23%)
Jun 28, 2016 21.78 21.78 21.78 21.78 50 +0.00(+0.00%)
Jun 27, 2016 21.78 21.78 21.78 21.78 4,000 -0.13(-0.59%)
Jun 24, 2016 21.91 21.91 21.91 21.91 3,303 -0.25(-1.13%)
Jun 23, 2016 22.09 22.16 22.09 22.16 581 +0.15(+0.68%)
Jun 22, 2016 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Jun 21, 2016 22.01 22.01 22.01 22.01 0 +0.00(+0.00%)
Jun 20, 2016 21.90 22.01 21.90 22.01 4,603 +0.30(+1.38%)
Jun 17, 2016 21.71 21.71 21.71 21.71 2,046 -0.53(-2.38%)
Jun 16, 2016 22.24 22.24 22.24 22.24 1 +0.00(+0.00%)
Jun 15, 2016 22.24 22.24 22.24 22.24 0 +0.00(+0.00%)
Jun 14, 2016 22.24 22.24 22.24 22.24 46 +0.00(+0.00%)
Jun 13, 2016 22.24 22.24 22.24 22.24 0 +0.00(+0.00%)
Jun 10, 2016 22.23 22.24 22.23 22.24 900 -0.26(-1.16%)
Jun 09, 2016 22.50 22.50 22.50 22.50 146 +0.28(+1.26%)
Jun 07, 2016 22.08 22.22 22.22 22.22 200 +0.13(+0.59%)
Jun 06, 2016 22.00 22.09 22.00 22.09 1,818 -0.16(-0.70%)
Jun 03, 2016 22.16 22.25 22.12 22.25 6,729 +0.02(+0.07%)
Jun 02, 2016 22.20 22.23 22.19 22.23 1,039 +0.23(+1.05%)
Jun 01, 2016 19.46 22.00 22.00 22.00 700 -0.38(-1.70%)
May 26, 2016 22.38 22.38 22.38 22.38 1,400 +0.10(+0.45%)
May 25, 2016 22.16 22.28 22.16 22.28 15,200 +0.16(+0.72%)
May 24, 2016 22.09 22.20 22.07 22.12 15,600 +0.08(+0.36%)
May 23, 2016 22.02 22.13 22.00 22.04 25,000 -0.01(-0.05%)
May 20, 2016 22.08 22.08 21.94 22.05 14,290 +0.04(+0.18%)
May 19, 2016 22.12 22.21 21.99 22.01 106,853 -0.15(-0.68%)
May 18, 2016 22.15 22.25 22.00 22.16 10,023 +0.34(+1.56%)
May 17, 2016 21.94 22.03 21.82 21.82 6,302 -0.18(-0.82%)
May 16, 2016 21.85 22.00 21.82 22.00 10,900 +0.09(+0.41%)
May 13, 2016 21.88 21.96 21.85 21.91 14,501 -0.01(-0.05%)
May 12, 2016 21.88 21.95 21.85 21.92 2,502 +0.05(+0.23%)
May 10, 2016 21.80 21.87 21.87 21.87 5,700 +0.08(+0.37%)
May 09, 2016 21.76 21.81 21.72 21.79 3,000 +0.08(+0.37%)
May 06, 2016 21.84 21.90 21.71 21.71 47,263 -0.16(-0.73%)
May 05, 2016 21.84 21.87 21.82 21.87 3,601 +0.03(+0.14%)
May 04, 2016 21.97 21.97 21.84 21.84 10,202 -0.14(-0.64%)
May 03, 2016 21.98 21.98 21.98 21.98 4,006 -0.10(-0.43%)
Apr 25, 2016 22.08 22.08 22.08 22.08 100 -0.06(-0.27%)
Apr 22, 2016 22.14 22.14 22.14 22.14 158 -0.07(-0.31%)
Apr 21, 2016 22.20 22.20 22.20 22.20 160 +0.25(+1.16%)
Apr 18, 2016 21.69 21.95 21.95 21.95 1,500 +0.21(+0.97%)
Apr 15, 2016 21.76 21.76 21.74 21.74 201 +0.14(+0.65%)
Apr 13, 2016 21.60 21.60 21.60 21.60 100 +0.30(+1.41%)
Apr 12, 2016 21.30 21.30 21.30 21.30 425 -0.17(-0.81%)
Apr 06, 2016 21.48 21.47 21.47 21.47 200 +0.13(+0.63%)
Apr 05, 2016 21.44 21.44 21.34 21.34 2,074 -0.22(-1.02%)
Mar 30, 2016 21.56 21.56 21.56 21.56 100 -0.12(-0.55%)
Mar 29, 2016 21.68 21.68 21.68 21.68 174 +0.07(+0.32%)
Mar 24, 2016 21.61 21.61 21.61 21.61 100 -0.00(-0.01%)
Mar 17, 2016 21.67 21.61 21.61 21.61 900 -0.09(-0.40%)
Mar 15, 2016 21.70 21.70 21.70 21.70 96 -0.01(-0.05%)
Mar 11, 2016 21.64 21.71 21.71 21.71 800 +0.19(+0.86%)
Mar 09, 2016 21.56 21.52 21.52 21.52 1,300 +0.10(+0.49%)
Mar 08, 2016 21.48 21.48 21.42 21.42 2,002 +0.00(+0.00%)
Mar 04, 2016 21.42 21.42 21.42 21.42 1 +0.17(+0.80%)
Mar 02, 2016 21.25 21.25 21.25 21.25 300 +0.03(+0.14%)
Mar 01, 2016 21.02 21.22 21.02 21.22 1,401 +0.16(+0.76%)
Feb 29, 2016 21.04 21.06 21.04 21.06 401 +0.16(+0.77%)
Feb 26, 2016 20.77 20.90 20.77 20.90 947 +0.40(+1.95%)
Feb 24, 2016 20.64 20.50 20.50 20.50 1,000 -0.14(-0.68%)
Feb 23, 2016 20.64 20.64 20.64 20.64 250 +0.06(+0.30%)
Feb 18, 2016 20.58 20.58 20.58 20.58 100 +0.56(+2.79%)
Feb 12, 2016 19.99 20.02 20.02 20.02 2,000 -0.08(-0.40%)
Feb 11, 2016 20.10 20.10 20.10 20.10 200 +0.02(+0.10%)
Feb 10, 2016 20.20 20.20 20.08 20.08 600 -0.44(-2.14%)
Feb 08, 2016 20.52 20.52 20.52 20.52 200 -0.13(-0.63%)
Feb 05, 2016 20.65 20.65 20.65 20.65 144 -0.41(-1.95%)
Feb 02, 2016 21.06 21.06 21.06 21.06 5 +0.06(+0.28%)
Jan 28, 2016 20.98 21.00 21.00 21.00 500 +0.25(+1.21%)
Jan 22, 2016 20.70 20.75 20.75 20.75 1,300 +0.05(+0.24%)
Jan 20, 2016 20.70 20.70 20.70 20.70 200 -0.57(-2.68%)
Jan 14, 2016 21.13 21.27 21.27 21.27 400 +0.05(+0.24%)
Jan 13, 2016 21.22 21.22 21.22 21.22 600 -0.20(-0.95%)
Jan 11, 2016 21.42 21.42 21.42 21.42 2 -0.12(-0.54%)
Jan 08, 2016 21.54 21.54 21.54 21.54 500 +0.02(+0.09%)
Jan 07, 2016 21.52 21.52 21.52 21.52 200 -0.12(-0.57%)
Jan 06, 2016 21.64 21.64 21.64 21.64 101 +0.12(+0.57%)
Dec 30, 2015 21.57 21.57 21.52 21.52 1 -0.02(-0.09%)
Dec 23, 2015 21.54 21.54 21.54 21.54 1,700 +0.04(+0.19%)
Dec 21, 2015 21.50 21.50 21.50 21.50 15 -0.12(-0.56%)
Dec 18, 2015 21.62 21.62 21.62 21.62 216 -0.14(-0.64%)
Dec 17, 2015 21.76 21.76 21.76 21.76 200 +0.34(+1.59%)
Dec 15, 2015 21.36 21.42 21.42 21.42 900 +0.07(+0.33%)
Dec 14, 2015 21.35 21.35 21.35 21.35 200 +0.03(+0.14%)
Dec 11, 2015 21.67 21.67 21.32 21.32 1,900 -0.50(-2.29%)
Dec 09, 2015 21.82 21.82 21.82 21.82 300 -0.20(-0.91%)
Dec 08, 2015 21.97 22.02 21.97 22.02 804 +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.