FHBBX - Federated High-Income Bond Fund Class B Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20197.397.397.397.397.39-
Aug 21, 20197.387.387.387.387.38-
Aug 20, 20197.367.367.367.367.36-
Aug 19, 20197.357.357.357.357.35-
Aug 16, 20197.337.337.337.337.33-
Aug 15, 20197.327.327.327.327.32-
Aug 14, 20197.317.317.317.317.31-
Aug 13, 20197.357.357.357.357.35-
Aug 12, 20197.347.347.347.347.34-
Aug 12, 20190.028 Dividend
Aug 09, 20197.377.377.377.377.34-
Aug 08, 20197.387.387.387.387.35-
Aug 07, 20197.347.347.347.347.31-
Aug 06, 20197.367.367.367.367.33-
Aug 05, 20197.357.357.357.357.32-
Aug 02, 20197.407.407.407.407.37-
Aug 01, 20197.427.427.427.427.39-
Jul 31, 20197.437.437.437.437.40-
Jul 30, 20197.427.427.427.427.39-
Jul 29, 20197.437.437.437.437.40-
Jul 26, 20197.437.437.437.437.40-
Jul 25, 20197.417.417.417.417.38-
Jul 24, 20197.417.417.417.417.38-
Jul 23, 20197.407.407.407.407.37-
Jul 22, 20197.397.397.397.397.36-
Jul 19, 20197.397.397.397.397.36-
Jul 18, 20197.387.387.387.387.35-
Jul 17, 20197.407.407.407.407.37-
Jul 16, 20197.407.407.407.407.37-
Jul 15, 20197.407.407.407.407.37-
Jul 12, 20197.407.407.407.407.37-
Jul 11, 20197.407.407.407.407.37-
Jul 10, 20197.417.417.417.417.38-
Jul 10, 20190.029 Dividend
Jul 09, 20197.437.437.437.437.37-
Jul 08, 20197.447.447.447.447.38-
Jul 05, 20197.447.447.447.447.38-
Jul 03, 20197.457.457.457.457.39-
Jul 02, 20197.447.447.447.447.38-
Jul 01, 20197.447.447.447.447.38-
Jun 28, 20197.437.437.437.437.37-
Jun 27, 20197.427.427.427.427.36-
Jun 26, 20197.427.427.427.427.36-
Jun 25, 20197.437.437.437.437.37-
Jun 24, 20197.447.447.447.447.38-
Jun 21, 20197.447.447.447.447.38-
Jun 20, 20197.447.447.447.447.38-
Jun 19, 20197.407.407.407.407.34-
Jun 18, 20197.407.407.407.407.34-
Jun 17, 20197.377.377.377.377.31-
Jun 14, 20197.377.377.377.377.31-
Jun 13, 20197.387.387.387.387.32-
Jun 12, 20197.377.377.377.377.31-
Jun 11, 20197.387.387.387.387.32-
Jun 10, 20197.377.377.377.377.31-
Jun 10, 20190.027 Dividend
Jun 07, 20197.387.387.387.387.30-
Jun 06, 20197.357.357.357.357.27-
Jun 05, 20197.347.347.347.347.26-
Jun 04, 20197.337.337.337.337.25-
Jun 03, 20197.307.307.307.307.22-
May 31, 20197.307.307.307.307.22-
May 30, 20197.337.337.337.337.25-
May 29, 20197.327.327.327.327.24-
May 28, 20197.357.357.357.357.27-
May 24, 20197.357.357.357.357.27-
May 23, 20197.347.347.347.347.26-
May 22, 20197.367.367.367.367.28-
May 21, 20197.377.377.377.377.29-
May 20, 20197.357.357.357.357.27-
May 17, 20197.367.367.367.367.28-
May 16, 20197.367.367.367.367.28-
May 15, 20197.347.347.347.347.26-
May 14, 20197.347.347.347.347.26-
May 13, 20197.337.337.337.337.25-
May 10, 20197.367.367.367.367.28-
May 10, 20190.028 Dividend
May 09, 20197.397.397.397.397.28-
May 08, 20197.407.407.407.407.29-
May 07, 20197.407.407.407.407.29-
May 06, 20197.427.427.427.427.31-
May 03, 20197.437.437.437.437.32-
May 02, 20197.417.417.417.417.30-
May 01, 20197.437.437.437.437.32-
Apr 30, 20197.437.437.437.437.32-
Apr 29, 20197.437.437.437.437.32-
Apr 26, 20197.427.427.427.427.31-
Apr 25, 20197.417.417.417.417.30-
Apr 24, 20197.427.427.427.427.31-
Apr 23, 20197.417.417.417.417.30-
Apr 22, 20197.407.407.407.407.29-
Apr 18, 20197.417.417.417.417.30-
Apr 17, 20197.417.417.417.417.30-
Apr 16, 20197.427.427.427.427.31-
Apr 15, 20197.427.427.427.427.31-
Apr 12, 20197.427.427.427.427.31-
Apr 11, 20197.407.407.407.407.29-
Apr 10, 20197.397.397.397.397.28-
Apr 10, 20190.028 Dividend
Apr 09, 20197.417.417.417.417.27-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...