Canada Markets closed

Federated Hermes High Income Bond Fund Class R6 Shares (FHBRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.370.00 (0.00%)
At close: 8:01PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 2020------
Aug. 06, 20207.377.377.377.377.37-
Aug. 05, 20207.377.377.377.377.37-
Aug. 04, 20207.357.357.357.357.35-
Aug. 03, 20207.357.357.357.357.35-
Jul. 31, 20207.337.337.337.337.33-
Jul. 30, 20207.327.327.327.327.32-
Jul. 29, 20207.327.327.327.327.32-
Jul. 28, 20207.307.307.307.307.30-
Jul. 27, 20207.307.307.307.307.30-
Jul. 24, 20207.297.297.297.297.29-
Jul. 23, 20207.297.297.297.297.29-
Jul. 22, 20207.297.297.297.297.29-
Jul. 21, 20207.277.277.277.277.27-
Jul. 20, 20207.227.227.227.227.22-
Jul. 17, 20207.197.197.197.197.19-
Jul. 16, 20207.177.177.177.177.17-
Jul. 15, 20207.167.167.167.167.16-
Jul. 14, 20207.127.127.127.127.12-
Jul. 13, 20207.137.137.137.137.13-
Jul. 10, 20207.097.097.097.097.09-
Jul. 09, 20207.137.137.137.137.13-
Jul. 08, 20207.147.147.147.147.14-
Jul. 07, 20207.157.157.157.157.15-
Jul. 06, 20207.147.147.147.147.14-
Jul. 02, 20207.117.117.117.117.11-
Jul. 01, 20207.087.087.087.087.08-
Jun. 30, 20207.057.057.057.057.05-
Jun. 29, 20207.057.057.057.057.05-
Jun. 26, 20207.087.087.087.087.08-
Jun. 25, 20207.107.107.107.107.10-
Jun. 24, 20207.137.137.137.137.13-
Jun. 23, 20207.177.177.177.177.17-
Jun. 22, 20207.167.167.167.167.16-
Jun. 19, 20207.177.177.177.177.17-
Jun. 18, 20207.177.177.177.177.17-
Jun. 17, 20207.207.207.207.207.20-
Jun. 16, 20207.207.207.207.207.20-
Jun. 15, 20207.127.127.127.127.12-
Jun. 12, 20207.127.127.127.127.12-
Jun. 11, 20207.087.087.087.087.08-
Jun. 10, 20207.197.197.197.197.19-
Jun. 09, 20207.247.247.247.247.24-
Jun. 08, 20207.277.277.277.277.27-
Jun. 05, 20207.267.267.267.267.26-
Jun. 04, 20207.197.197.197.197.19-
Jun. 03, 20207.197.197.197.197.19-
Jun. 02, 20207.137.137.137.137.13-
Jun. 01, 20207.087.087.087.087.08-
May 29, 20207.067.067.067.067.06-
May 28, 20207.067.067.067.067.06-
May 27, 20207.037.037.037.037.03-
May 26, 20207.017.017.017.017.01-
May 22, 20206.956.956.956.956.95-
May 21, 20206.936.936.936.936.93-
May 20, 20206.906.906.906.906.90-
May 19, 20206.856.856.856.856.85-
May 18, 20206.836.836.836.836.83-
May 15, 20206.766.766.766.766.76-
May 14, 20206.766.766.766.766.76-
May 13, 20206.806.806.806.806.80-
May 12, 20206.836.836.836.836.83-
May 11, 20206.816.816.816.816.81-
May 08, 20206.846.846.846.846.84-
May 07, 20206.826.826.826.826.82-
May 06, 20206.796.796.796.796.79-
May 05, 20206.786.786.786.786.78-
May 04, 20206.746.746.746.746.74-
May 01, 20206.756.756.756.756.75-
Apr. 30, 20206.766.766.766.766.76-
Apr. 29, 20206.746.746.746.746.74-
Apr. 28, 20206.716.716.716.716.71-
Apr. 27, 20206.706.706.706.706.70-
Apr. 24, 20206.716.716.716.716.71-
Apr. 23, 20206.746.746.746.746.74-
Apr. 22, 20206.746.746.746.746.74-
Apr. 21, 20206.756.756.756.756.75-
Apr. 20, 20206.846.846.846.846.84-
Apr. 17, 20206.876.876.876.876.87-
Apr. 16, 20206.826.826.826.826.82-
Apr. 15, 20206.806.806.806.806.80-
Apr. 14, 20206.846.846.846.846.84-
Apr. 13, 20206.776.776.776.776.77-
Apr. 09, 20206.746.746.746.746.74-
Apr. 08, 20206.516.516.516.516.51-
Apr. 07, 20206.486.486.486.486.48-
Apr. 06, 20206.406.406.406.406.40-
Apr. 03, 20206.376.376.376.376.37-
Apr. 02, 20206.416.416.416.416.41-
Apr. 01, 20206.446.446.446.446.44-
Mar. 31, 20206.546.546.546.546.54-
Mar. 30, 20206.516.516.516.516.51-
Mar. 27, 20206.456.456.456.456.45-
Mar. 26, 20206.356.356.356.356.35-
Mar. 25, 20206.136.136.136.136.13-
Mar. 24, 20205.995.995.995.995.99-
Mar. 23, 20205.905.905.905.905.90-
Mar. 20, 20206.056.056.056.056.05-
Mar. 19, 20206.076.076.076.076.07-
Mar. 18, 20206.246.246.246.246.24-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...