FHBBX - Federated High-Income Bond Fund Class B Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 20197.377.377.377.377.37-
Oct. 10, 20197.357.357.357.357.35-
Oct. 09, 20197.387.387.387.387.38-
Oct. 08, 20197.377.377.377.377.37-
Oct. 07, 20197.387.387.387.387.38-
Oct. 04, 20197.387.387.387.387.38-
Oct. 03, 20197.377.377.377.377.37-
Oct. 02, 20197.387.387.387.387.38-
Oct. 01, 20197.417.417.417.417.41-
Sep. 30, 20197.427.427.427.427.42-
Sep. 27, 20197.427.427.427.427.42-
Sep. 26, 20197.427.427.427.427.42-
Sep. 25, 20197.437.437.437.437.43-
Sep. 24, 20197.457.457.457.457.45-
Sep. 23, 20197.457.457.457.457.45-
Sep. 20, 20197.457.457.457.457.45-
Sep. 19, 20197.457.457.457.457.45-
Sep. 18, 20197.447.447.447.447.44-
Sep. 17, 20197.447.447.447.447.44-
Sep. 16, 20197.437.437.437.437.43-
Sep. 13, 20197.427.427.427.427.42-
Sep. 12, 20197.427.427.427.427.42-
Sep. 11, 20197.417.417.417.417.41-
Sep. 10, 20197.417.417.417.417.41-
Sep. 10, 20190.028 Dividend
Sep. 09, 20197.447.447.447.447.41-
Sep. 06, 20197.437.437.437.437.40-
Sep. 05, 20197.427.427.427.427.39-
Sep. 04, 20197.417.417.417.417.38-
Sep. 03, 20197.407.407.407.407.37-
Aug. 30, 20197.427.427.427.427.39-
Aug. 29, 20197.417.417.417.417.38-
Aug. 28, 20197.407.407.407.407.37-
Aug. 27, 20197.397.397.397.397.36-
Aug. 26, 20197.397.397.397.397.36-
Aug. 23, 20197.387.387.387.387.35-
Aug. 22, 20197.397.397.397.397.36-
Aug. 21, 20197.387.387.387.387.35-
Aug. 20, 20197.367.367.367.367.33-
Aug. 19, 20197.357.357.357.357.32-
Aug. 16, 20197.337.337.337.337.30-
Aug. 15, 20197.327.327.327.327.29-
Aug. 14, 20197.317.317.317.317.28-
Aug. 13, 20197.357.357.357.357.32-
Aug. 12, 20197.347.347.347.347.31-
Aug. 12, 20190.028 Dividend
Aug. 09, 20197.377.377.377.377.31-
Aug. 08, 20197.387.387.387.387.32-
Aug. 07, 20197.347.347.347.347.28-
Aug. 06, 20197.367.367.367.367.30-
Aug. 05, 20197.357.357.357.357.29-
Aug. 02, 20197.407.407.407.407.34-
Aug. 01, 20197.427.427.427.427.36-
Jul. 31, 20197.437.437.437.437.37-
Jul. 30, 20197.427.427.427.427.36-
Jul. 29, 20197.437.437.437.437.37-
Jul. 26, 20197.437.437.437.437.37-
Jul. 25, 20197.417.417.417.417.35-
Jul. 24, 20197.417.417.417.417.35-
Jul. 23, 20197.407.407.407.407.34-
Jul. 22, 20197.397.397.397.397.33-
Jul. 19, 20197.397.397.397.397.33-
Jul. 18, 20197.387.387.387.387.32-
Jul. 17, 20197.407.407.407.407.34-
Jul. 16, 20197.407.407.407.407.34-
Jul. 15, 20197.407.407.407.407.34-
Jul. 12, 20197.407.407.407.407.34-
Jul. 11, 20197.407.407.407.407.34-
Jul. 10, 20197.417.417.417.417.35-
Jul. 10, 20190.029 Dividend
Jul. 09, 20197.437.437.437.437.35-
Jul. 08, 20197.447.447.447.447.36-
Jul. 05, 20197.447.447.447.447.36-
Jul. 03, 20197.457.457.457.457.36-
Jul. 02, 20197.447.447.447.447.36-
Jul. 01, 20197.447.447.447.447.36-
Jun. 28, 20197.437.437.437.437.35-
Jun. 27, 20197.427.427.427.427.34-
Jun. 26, 20197.427.427.427.427.34-
Jun. 25, 20197.437.437.437.437.35-
Jun. 24, 20197.447.447.447.447.36-
Jun. 21, 20197.447.447.447.447.36-
Jun. 20, 20197.447.447.447.447.36-
Jun. 19, 20197.407.407.407.407.32-
Jun. 18, 20197.407.407.407.407.32-
Jun. 17, 20197.377.377.377.377.29-
Jun. 14, 20197.377.377.377.377.29-
Jun. 13, 20197.387.387.387.387.30-
Jun. 12, 20197.377.377.377.377.29-
Jun. 11, 20197.387.387.387.387.30-
Jun. 10, 20197.377.377.377.377.29-
Jun. 10, 20190.027 Dividend
Jun. 07, 20197.387.387.387.387.27-
Jun. 06, 20197.357.357.357.357.24-
Jun. 05, 20197.347.347.347.347.23-
Jun. 04, 20197.337.337.337.337.22-
Jun. 03, 20197.307.307.307.307.19-
May 31, 20197.307.307.307.307.19-
May 30, 20197.337.337.337.337.22-
May 29, 20197.327.327.327.327.21-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...