Canada markets closed

Federated Hermes Sust High Yield Bond R6 (FHBRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
6.550.00 (0.00%)
At close: 08:06AM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2024------
Apr 17, 20246.556.556.556.556.55-
Apr 16, 20246.556.556.556.556.55-
Apr 15, 20246.576.576.576.576.57-
Apr 12, 20246.596.596.596.596.59-
Apr 11, 20246.606.606.606.606.60-
Apr 10, 20246.616.616.616.616.61-
Apr 10, 20240.032 Dividend
Apr 09, 20246.686.686.686.686.65-
Apr 08, 20246.676.676.676.676.64-
Apr 05, 20246.676.676.676.676.64-
Apr 04, 20246.686.686.686.686.65-
Apr 03, 20246.676.676.676.676.64-
Apr 02, 20246.676.676.676.676.64-
Apr 01, 20246.696.696.696.696.66-
Mar 28, 20246.716.716.716.716.68-
Mar 27, 20246.696.696.696.696.66-
Mar 26, 20246.696.696.696.696.66-
Mar 25, 20246.696.696.696.696.66-
Mar 22, 20246.706.706.706.706.67-
Mar 21, 20246.696.696.696.696.66-
Mar 20, 20246.676.676.676.676.64-
Mar 19, 20246.666.666.666.666.63-
Mar 18, 20246.656.656.656.656.62-
Mar 15, 20246.656.656.656.656.62-
Mar 14, 20246.656.656.656.656.62-
Mar 13, 20246.676.676.676.676.64-
Mar 12, 20246.676.676.676.676.64-
Mar 11, 20246.676.676.676.676.64-
Mar 11, 20240.029 Dividend
Mar 08, 20246.706.706.706.706.64-
Mar 07, 20246.696.696.696.696.63-
Mar 06, 20246.686.686.686.686.62-
Mar 05, 20246.676.676.676.676.61-
Mar 04, 20246.676.676.676.676.61-
Mar 01, 20246.666.666.666.666.60-
Feb 29, 20246.656.656.656.656.59-
Feb 28, 20246.656.656.656.656.59-
Feb 27, 20246.666.666.666.666.60-
Feb 26, 20246.676.676.676.676.61-
Feb 23, 20246.676.676.676.676.61-
Feb 22, 20246.666.666.666.666.60-
Feb 21, 20246.646.646.646.646.58-
Feb 20, 20246.656.656.656.656.59-
Feb 16, 20246.646.646.646.646.58-
Feb 15, 20246.656.656.656.656.59-
Feb 14, 20246.646.646.646.646.58-
Feb 13, 20246.636.636.636.636.57-
Feb 12, 20246.676.676.676.676.61-
Feb 12, 20240.029 Dividend
Feb 09, 20246.706.706.706.706.61-
Feb 08, 20246.706.706.706.706.61-
Feb 07, 20246.706.706.706.706.61-
Feb 06, 20246.696.696.696.696.60-
Feb 05, 20246.686.686.686.686.59-
Feb 02, 20246.706.706.706.706.61-
Feb 01, 20246.726.726.726.726.63-
Jan 31, 20246.716.716.716.716.62-
Jan 30, 20246.716.716.716.716.62-
Jan 29, 20246.716.716.716.716.62-
Jan 26, 20246.706.706.706.706.61-
Jan 25, 20246.696.696.696.696.60-
Jan 24, 20246.686.686.686.686.59-
Jan 23, 20246.686.686.686.686.59-
Jan 22, 20246.686.686.686.686.59-
Jan 19, 20246.666.666.666.666.57-
Jan 18, 20246.666.666.666.666.57-
Jan 17, 20246.666.666.666.666.57-
Jan 16, 20246.686.686.686.686.59-
Jan 12, 20246.706.706.706.706.61-
Jan 11, 20246.686.686.686.686.59-
Jan 10, 20246.686.686.686.686.59-
Jan 10, 20240.03 Dividend
Jan 09, 20246.686.686.686.686.56-
Jan 08, 20246.686.686.686.686.56-
Jan 05, 20246.666.666.666.666.54-
Jan 04, 20246.666.666.666.666.54-
Jan 03, 20246.676.676.676.676.55-
Jan 02, 20246.706.706.706.706.58-
Dec 29, 20236.736.736.736.736.61-
Dec 28, 20236.736.736.736.736.61-
Dec 27, 20236.736.736.736.736.61-
Dec 26, 20236.716.716.716.716.59-
Dec 22, 20236.716.716.716.716.59-
Dec 21, 20236.706.706.706.706.58-
Dec 20, 20236.706.706.706.706.58-
Dec 19, 20236.676.676.676.676.55-
Dec 18, 20236.666.666.666.666.54-
Dec 15, 20236.666.666.666.666.54-
Dec 14, 20236.666.666.666.666.54-
Dec 13, 20236.576.576.576.576.45-
Dec 12, 20236.536.536.536.536.41-
Dec 11, 20236.526.526.526.526.40-
Dec 11, 20230.041 Dividend
Dec 08, 20236.576.576.576.576.41-
Dec 07, 20236.586.586.586.586.42-
Dec 06, 20236.586.586.586.586.42-
Dec 05, 20236.576.576.576.576.41-
Dec 04, 20236.566.566.566.566.40-
Dec 01, 20236.566.566.566.566.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...