Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 25, 2016 21.29 21.29 21.29 21.29 103 -0.06(-0.27%)
Apr 22, 2016 21.35 21.35 21.35 21.35 163 -0.07(-0.31%)
Apr 21, 2016 21.41 21.41 21.41 21.41 165 +0.25(+1.16%)
Apr 18, 2016 20.92 21.17 21.17 21.17 1,555 +0.20(+0.96%)
Apr 15, 2016 20.98 20.98 20.96 20.96 208 +0.14(+0.65%)
Apr 13, 2016 20.83 20.83 20.83 20.83 103 +0.29(+1.41%)
Apr 12, 2016 20.54 20.54 20.54 20.54 440 -0.17(-0.81%)
Apr 06, 2016 20.71 20.71 20.71 20.71 207 +0.13(+0.63%)
Apr 05, 2016 20.68 20.68 20.58 20.58 2,150 -0.12(-0.56%)
Mar 30, 2016 20.69 20.69 20.69 20.69 104 -0.11(-0.55%)
Mar 29, 2016 20.81 20.81 20.81 20.81 181 +0.07(+0.32%)
Mar 24, 2016 20.74 20.74 20.74 20.74 104 -0.00(-0.01%)
Mar 17, 2016 20.80 20.74 20.74 20.74 937 -0.08(-0.40%)
Mar 15, 2016 20.83 20.83 20.83 20.83 100 -0.01(-0.05%)
Mar 11, 2016 20.77 20.84 20.84 20.84 833 +0.18(+0.86%)
Mar 09, 2016 20.69 20.66 20.66 20.66 1,354 +0.10(+0.49%)
Mar 08, 2016 20.62 20.62 20.56 20.56 2,085 +0.00(+0.00%)
Mar 04, 2016 20.56 20.56 20.56 20.56 1 +0.16(+0.80%)
Mar 02, 2016 20.40 20.40 20.40 20.40 312 +0.03(+0.14%)
Mar 01, 2016 20.17 20.37 20.17 20.37 1,459 +0.25(+1.25%)
Feb 29, 2016 20.10 20.11 20.10 20.11 419 +0.15(+0.77%)
Feb 26, 2016 19.84 19.96 19.84 19.96 991 +0.38(+1.95%)
Feb 24, 2016 19.71 19.58 19.58 19.58 1,046 -0.13(-0.68%)
Feb 23, 2016 19.71 19.71 19.71 19.71 261 +0.06(+0.30%)
Feb 18, 2016 19.65 19.65 19.65 19.65 104 +0.53(+2.79%)
Feb 12, 2016 19.09 19.12 19.12 19.12 2,093 -0.08(-0.40%)
Feb 11, 2016 19.20 19.20 19.20 19.20 209 +0.02(+0.10%)
Feb 10, 2016 19.29 19.29 19.18 19.18 628 -0.42(-2.14%)
Feb 08, 2016 19.60 19.60 19.60 19.60 209 -0.12(-0.63%)
Feb 05, 2016 19.72 19.72 19.72 19.72 150 -0.39(-1.95%)
Feb 02, 2016 20.11 20.11 20.11 20.11 5 +0.16(+0.81%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.