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 (%)
Aug 31, 2016 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Aug 30, 2016 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Aug 29, 2016 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Aug 26, 2016 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Aug 25, 2016 22.34 22.34 22.34 22.34 1 +0.00(+0.00%)
Aug 24, 2016 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Aug 23, 2016 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Aug 22, 2016 22.38 22.41 22.34 22.34 2,008 +0.05(+0.22%)
Aug 19, 2016 22.32 22.32 22.29 22.29 713 +0.07(+0.34%)
Aug 18, 2016 22.21 22.21 22.21 22.21 0 +0.00(+0.00%)
Aug 17, 2016 22.21 22.21 22.21 22.21 0 +0.00(+0.00%)
Aug 16, 2016 22.21 22.21 22.21 22.21 0 +0.00(+0.00%)
Aug 15, 2016 22.21 22.24 22.21 22.21 1,218 +0.06(+0.28%)
Aug 12, 2016 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
Aug 11, 2016 22.15 22.16 22.15 22.15 1,528 +0.11(+0.49%)
Aug 10, 2016 22.04 22.04 22.04 22.04 0 +0.00(+0.00%)
Aug 09, 2016 22.04 22.04 22.04 22.04 0 +0.00(+0.00%)
Aug 08, 2016 22.04 22.04 22.04 22.04 1,222 +0.10(+0.45%)
Aug 05, 2016 21.83 21.95 21.83 21.95 4,789 +0.14(+0.63%)
Aug 04, 2016 21.81 21.81 21.81 21.81 1,222 -0.25(-1.12%)
Aug 03, 2016 22.06 22.06 22.06 22.06 0 +0.00(+0.00%)
Aug 02, 2016 22.06 22.06 22.06 22.06 0 +0.00(+0.00%)
Aug 01, 2016 22.06 22.06 22.06 22.06 0 -0.00(-0.00%)
Jul 29, 2016 22.06 22.06 22.06 22.06 0 +0.00(+0.00%)
Jul 28, 2016 22.06 22.06 22.06 22.06 0 +0.00(+0.00%)
Jul 27, 2016 22.06 22.06 22.06 22.06 0 +0.00(+0.00%)
Jul 26, 2016 22.06 22.06 22.06 22.06 0 +0.00(+0.00%)
Jul 25, 2016 22.06 22.06 22.06 22.06 0 +0.00(+0.00%)
Jul 22, 2016 22.06 22.06 22.06 22.06 149 +0.01(+0.04%)
Jul 21, 2016 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 20, 2016 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 19, 2016 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 18, 2016 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 15, 2016 22.02 22.05 22.02 22.05 921 -0.02(-0.09%)
Jul 14, 2016 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Jul 13, 2016 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
Jul 12, 2016 21.91 22.08 21.91 22.07 1,535 +0.41(+1.89%)
Jul 11, 2016 21.66 21.66 21.66 21.66 0 +0.00(+0.00%)
Jul 08, 2016 21.65 21.66 21.65 21.66 1,431 +0.39(+1.84%)
Jul 07, 2016 21.26 21.26 21.26 21.26 1 +0.00(+0.00%)
Jul 05, 2016 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Jul 01, 2016 21.25 21.26 21.26 21.26 716 +0.09(+0.45%)
Jun 30, 2016 21.17 21.17 21.17 21.17 298 +0.05(+0.23%)
Jun 29, 2016 21.08 21.12 21.07 21.12 5,967 -0.05(-0.23%)
Jun 28, 2016 21.17 21.17 21.17 21.17 51 +0.00(+0.00%)
Jun 27, 2016 21.17 21.17 21.17 21.17 4,115 -0.13(-0.59%)
Jun 24, 2016 21.30 21.30 21.30 21.30 3,398 -0.24(-1.13%)
Jun 23, 2016 21.47 21.54 21.47 21.54 597 +0.15(+0.68%)
Jun 22, 2016 21.39 21.39 21.39 21.39 0 +0.00(+0.00%)
Jun 21, 2016 21.39 21.39 21.39 21.39 0 +0.00(+0.00%)
Jun 20, 2016 21.29 21.39 21.29 21.39 4,735 +0.29(+1.38%)
Jun 17, 2016 21.10 21.10 21.10 21.10 2,104 -0.52(-2.38%)
Jun 16, 2016 21.62 21.62 21.62 21.62 1 +0.00(+0.00%)
Jun 15, 2016 21.62 21.62 21.62 21.62 0 +0.00(+0.00%)
Jun 14, 2016 21.62 21.62 21.62 21.62 47 +0.00(+0.00%)
Jun 13, 2016 21.62 21.62 21.62 21.62 0 +0.00(+0.00%)
Jun 10, 2016 21.61 21.62 21.61 21.62 925 -0.25(-1.16%)
Jun 09, 2016 21.87 21.87 21.87 21.87 150 +0.27(+1.26%)
Jun 07, 2016 21.46 21.60 21.60 21.60 205 +0.13(+0.59%)
Jun 06, 2016 21.38 21.47 21.38 21.47 1,870 -0.15(-0.70%)
Jun 03, 2016 21.54 21.62 21.50 21.62 6,922 +0.02(+0.07%)
Jun 02, 2016 21.58 21.61 21.57 21.61 1,068 +0.22(+1.05%)
Jun 01, 2016 18.91 21.38 21.38 21.38 720 -0.29(-1.32%)
May 26, 2016 21.67 21.67 21.67 21.67 1,445 +0.10(+0.45%)
May 25, 2016 21.46 21.57 21.46 21.57 15,698 +0.15(+0.72%)
May 24, 2016 21.39 21.50 21.37 21.42 16,111 +0.08(+0.36%)
May 23, 2016 21.32 21.43 21.30 21.34 25,819 -0.01(-0.05%)
May 20, 2016 21.38 21.38 21.24 21.35 14,758 +0.04(+0.18%)
May 19, 2016 21.42 21.50 21.29 21.31 110,357 -0.15(-0.68%)
May 18, 2016 21.45 21.54 21.30 21.46 10,351 +0.33(+1.56%)
May 17, 2016 21.24 21.33 21.13 21.13 6,508 -0.17(-0.82%)
May 16, 2016 21.16 21.30 21.13 21.30 11,257 +0.09(+0.41%)
May 13, 2016 21.19 21.26 21.16 21.21 14,976 -0.01(-0.05%)
May 12, 2016 21.19 21.25 21.16 21.22 2,584 +0.05(+0.23%)
May 10, 2016 21.11 21.18 21.18 21.18 5,886 +0.08(+0.37%)
May 09, 2016 21.07 21.12 21.03 21.10 3,098 +0.08(+0.37%)
May 06, 2016 21.15 21.20 21.02 21.02 48,813 -0.15(-0.73%)
May 05, 2016 21.15 21.18 21.13 21.18 3,719 +0.03(+0.14%)
May 04, 2016 21.27 21.27 21.15 21.15 10,536 -0.14(-0.64%)
May 03, 2016 21.28 21.28 21.28 21.28 4,137 -0.01(-0.03%)
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%)
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.