Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
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%)
May 01, 2015 22.44 22.48 22.48 22.48 11,551 -0.09(-0.41%)
Apr 29, 2015 22.58 22.57 22.57 22.57 1,307 +0.03(+0.12%)
Apr 27, 2015 22.64 22.55 22.55 22.55 1,743 -0.10(-0.45%)
Apr 24, 2015 22.71 22.71 22.65 22.65 893 -0.14(-0.60%)
Apr 20, 2015 22.71 22.78 22.78 22.78 1,525 +0.31(+1.39%)
Apr 14, 2015 22.47 22.47 22.47 22.47 1,089 -0.05(-0.20%)
Apr 13, 2015 22.52 22.52 22.52 22.52 196 -0.05(-0.24%)
Apr 10, 2015 22.56 22.57 22.56 22.57 4,576 -0.03(-0.12%)
Apr 08, 2015 22.67 22.60 22.60 22.60 871 -0.03(-0.12%)
Apr 07, 2015 22.63 22.63 22.63 22.63 108 +0.10(+0.45%)
Apr 06, 2015 22.53 22.53 22.53 22.53 108 -0.05(-0.20%)
Apr 02, 2015 22.53 22.57 22.57 22.57 762 +0.03(+0.12%)
Mar 30, 2015 22.55 22.55 22.55 22.55 108 -0.10(-0.44%)
Mar 27, 2015 22.57 22.65 22.52 22.65 544 +0.12(+0.53%)
Mar 26, 2015 22.42 22.53 22.42 22.53 544 +0.08(+0.37%)
Mar 24, 2015 22.45 22.45 22.45 22.45 108 -0.10(-0.45%)
Mar 19, 2015 22.55 22.55 22.55 22.55 44 +0.03(+0.12%)
Mar 18, 2015 22.54 22.80 22.45 22.52 2,615 -0.15(-0.65%)
Mar 16, 2015 22.56 22.67 22.67 22.67 544 +0.05(+0.20%)
Mar 13, 2015 22.81 22.81 22.61 22.62 762 -0.24(-1.04%)
Mar 12, 2015 22.71 22.86 22.71 22.86 308 -0.00(-0.00%)
Mar 11, 2015 23.03 23.03 22.85 22.86 3,650 -0.03(-0.12%)
Mar 10, 2015 22.97 22.97 22.84 22.89 6,538 -0.15(-0.64%)
Mar 09, 2015 23.14 23.14 23.03 23.03 2,724 +0.01(+0.05%)
Mar 06, 2015 23.02 23.02 23.02 23.02 1,526 -0.01(-0.05%)
Mar 04, 2015 23.01 23.04 23.01 23.03 4 +0.06(+0.24%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.