FHBRX - Federated High Income Bond Fund Class R6 Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20207.527.527.527.527.52-
Jan. 23, 20207.537.537.537.537.53-
Jan. 22, 20207.557.557.557.557.55-
Jan. 21, 20207.557.557.557.557.55-
Jan. 17, 20207.567.567.567.567.56-
Jan. 16, 20207.557.557.557.557.55-
Jan. 15, 20207.557.557.557.557.55-
Jan. 14, 20207.557.557.557.557.55-
Jan. 13, 20207.547.547.547.547.54-
Jan. 10, 20207.537.537.537.537.53-
Jan. 10, 20200.031 Dividend
Jan. 09, 20207.567.567.567.567.53-
Jan. 08, 20207.567.567.567.567.53-
Jan. 07, 20207.567.567.567.567.53-
Jan. 06, 20207.557.557.557.557.52-
Jan. 03, 20207.557.557.557.557.52-
Jan. 02, 20207.547.547.547.547.51-
Dec. 31, 20197.537.537.537.537.50-
Dec. 30, 20197.537.537.537.537.50-
Dec. 27, 20197.537.537.537.537.50-
Dec. 26, 20197.537.537.537.537.50-
Dec. 24, 20197.537.537.537.537.50-
Dec. 23, 20197.527.527.527.527.49-
Dec. 20, 20197.527.527.527.527.49-
Dec. 19, 20197.527.527.527.527.49-
Dec. 18, 20197.527.527.527.527.49-
Dec. 17, 20197.507.507.507.507.47-
Dec. 16, 20197.487.487.487.487.45-
Dec. 13, 20197.467.467.467.467.43-
Dec. 12, 20197.447.447.447.447.41-
Dec. 11, 20197.417.417.417.417.38-
Dec. 10, 20197.407.407.407.407.37-
Dec. 10, 20190.044 Dividend
Dec. 09, 20197.437.437.437.437.36-
Dec. 06, 20197.447.447.447.447.37-
Dec. 05, 20197.427.427.427.427.35-
Dec. 04, 20197.417.417.417.417.34-
Dec. 03, 20197.397.397.397.397.32-
Dec. 02, 20197.397.397.397.397.32-
Nov. 29, 20197.407.407.407.407.33-
Nov. 27, 20197.407.407.407.407.33-
Nov. 26, 20197.397.397.397.397.32-
Nov. 25, 20197.387.387.387.387.31-
Nov. 22, 20197.377.377.377.377.30-
Nov. 21, 20197.367.367.367.367.29-
Nov. 20, 20197.377.377.377.377.30-
Nov. 19, 20197.387.387.387.387.31-
Nov. 18, 20197.397.397.397.397.32-
Nov. 15, 20197.397.397.397.397.32-
Nov. 14, 20197.397.397.397.397.32-
Nov. 13, 20197.387.387.387.387.31-
Nov. 12, 20197.407.407.407.407.33-
Nov. 11, 20197.407.407.407.407.33-
Nov. 11, 20190.034 Dividend
Nov. 08, 20197.437.437.437.437.32-
Nov. 07, 20197.437.437.437.437.32-
Nov. 06, 20197.447.447.447.447.33-
Nov. 05, 20197.457.457.457.457.34-
Nov. 04, 20197.457.457.457.457.34-
Nov. 01, 20197.427.427.427.427.31-
Oct. 31, 20197.427.427.427.427.31-
Oct. 30, 20197.437.437.437.437.32-
Oct. 29, 20197.447.447.447.447.33-
Oct. 28, 20197.447.447.447.447.33-
Oct. 25, 20197.447.447.447.447.33-
Oct. 24, 20197.437.437.437.437.32-
Oct. 23, 20197.427.427.427.427.31-
Oct. 22, 20197.427.427.427.427.31-
Oct. 21, 20197.427.427.427.427.31-
Oct. 18, 20197.427.427.427.427.31-
Oct. 17, 20197.417.417.417.417.30-
Oct. 16, 20197.417.417.417.417.30-
Oct. 15, 20197.407.407.407.407.29-
Oct. 14, 20197.397.397.397.397.28-
Oct. 11, 20197.397.397.397.397.28-
Oct. 10, 20197.377.377.377.377.26-
Oct. 10, 20190.035 Dividend
Oct. 09, 20197.407.407.407.407.26-
Oct. 08, 20197.397.397.397.397.25-
Oct. 07, 20197.407.407.407.407.26-
Oct. 04, 20197.407.407.407.407.26-
Oct. 03, 20197.397.397.397.397.25-
Oct. 02, 20197.407.407.407.407.26-
Oct. 01, 20197.437.437.437.437.29-
Sep. 30, 20197.447.447.447.447.30-
Sep. 27, 20197.447.447.447.447.30-
Sep. 26, 20197.447.447.447.447.30-
Sep. 25, 20197.457.457.457.457.31-
Sep. 24, 20197.467.467.467.467.32-
Sep. 23, 20197.467.467.467.467.32-
Sep. 20, 20197.467.467.467.467.32-
Sep. 19, 20197.467.467.467.467.32-
Sep. 18, 20197.457.457.457.457.31-
Sep. 17, 20197.457.457.457.457.31-
Sep. 16, 20197.457.457.457.457.31-
Sep. 13, 20197.437.437.437.437.29-
Sep. 12, 20197.437.437.437.437.29-
Sep. 11, 20197.437.437.437.437.29-
Sep. 10, 20197.437.437.437.437.29-
Sep. 10, 20190.035 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...