FHBRX - Federated High Income Bond Fund Class R6 Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 05, 20197.427.427.427.427.42-
Dec. 04, 20197.417.417.417.417.41-
Dec. 03, 20197.397.397.397.397.39-
Dec. 02, 20197.397.397.397.397.39-
Nov. 29, 20197.407.407.407.407.40-
Nov. 27, 20197.407.407.407.407.40-
Nov. 26, 20197.397.397.397.397.39-
Nov. 25, 20197.387.387.387.387.38-
Nov. 22, 20197.377.377.377.377.37-
Nov. 21, 20197.367.367.367.367.36-
Nov. 20, 20197.377.377.377.377.37-
Nov. 19, 20197.387.387.387.387.38-
Nov. 18, 20197.397.397.397.397.39-
Nov. 15, 20197.397.397.397.397.39-
Nov. 14, 20197.397.397.397.397.39-
Nov. 13, 20197.387.387.387.387.38-
Nov. 12, 20197.407.407.407.407.40-
Nov. 11, 20197.407.407.407.407.40-
Nov. 11, 20190.034 Dividend
Nov. 08, 20197.437.437.437.437.40-
Nov. 07, 20197.437.437.437.437.40-
Nov. 06, 20197.447.447.447.447.41-
Nov. 05, 20197.457.457.457.457.42-
Nov. 04, 20197.457.457.457.457.42-
Nov. 01, 20197.427.427.427.427.39-
Oct. 31, 20197.427.427.427.427.39-
Oct. 30, 20197.437.437.437.437.40-
Oct. 29, 20197.447.447.447.447.41-
Oct. 28, 20197.447.447.447.447.41-
Oct. 25, 20197.447.447.447.447.41-
Oct. 24, 20197.437.437.437.437.40-
Oct. 23, 20197.427.427.427.427.39-
Oct. 22, 20197.427.427.427.427.39-
Oct. 21, 20197.427.427.427.427.39-
Oct. 18, 20197.427.427.427.427.39-
Oct. 17, 20197.417.417.417.417.38-
Oct. 16, 20197.417.417.417.417.38-
Oct. 15, 20197.407.407.407.407.37-
Oct. 14, 20197.397.397.397.397.36-
Oct. 11, 20197.397.397.397.397.36-
Oct. 10, 20197.377.377.377.377.34-
Oct. 10, 20190.035 Dividend
Oct. 09, 20197.407.407.407.407.33-
Oct. 08, 20197.397.397.397.397.32-
Oct. 07, 20197.407.407.407.407.33-
Oct. 04, 20197.407.407.407.407.33-
Oct. 03, 20197.397.397.397.397.32-
Oct. 02, 20197.407.407.407.407.33-
Oct. 01, 20197.437.437.437.437.36-
Sep. 30, 20197.447.447.447.447.37-
Sep. 27, 20197.447.447.447.447.37-
Sep. 26, 20197.447.447.447.447.37-
Sep. 25, 20197.457.457.457.457.38-
Sep. 24, 20197.467.467.467.467.39-
Sep. 23, 20197.467.467.467.467.39-
Sep. 20, 20197.467.467.467.467.39-
Sep. 19, 20197.467.467.467.467.39-
Sep. 18, 20197.457.457.457.457.38-
Sep. 17, 20197.457.457.457.457.38-
Sep. 16, 20197.457.457.457.457.38-
Sep. 13, 20197.437.437.437.437.36-
Sep. 12, 20197.437.437.437.437.36-
Sep. 11, 20197.437.437.437.437.36-
Sep. 10, 20197.437.437.437.437.36-
Sep. 10, 20190.035 Dividend
Sep. 09, 20197.467.467.467.467.36-
Sep. 06, 20197.457.457.457.457.35-
Sep. 05, 20197.447.447.447.447.34-
Sep. 04, 20197.437.437.437.437.33-
Sep. 03, 20197.427.427.427.427.32-
Aug. 30, 20197.437.437.437.437.33-
Aug. 29, 20197.437.437.437.437.33-
Aug. 28, 20197.427.427.427.427.32-
Aug. 27, 20197.417.417.417.417.31-
Aug. 26, 20197.407.407.407.407.30-
Aug. 23, 20197.407.407.407.407.30-
Aug. 22, 20197.417.417.417.417.31-
Aug. 21, 20197.407.407.407.407.30-
Aug. 20, 20197.377.377.377.377.27-
Aug. 19, 20197.367.367.367.367.26-
Aug. 16, 20197.357.357.357.357.25-
Aug. 15, 20197.337.337.337.337.23-
Aug. 14, 20197.337.337.337.337.23-
Aug. 13, 20197.377.377.377.377.27-
Aug. 12, 20197.357.357.357.357.25-
Aug. 12, 20190.035 Dividend
Aug. 09, 20197.397.397.397.397.25-
Aug. 08, 20197.407.407.407.407.26-
Aug. 07, 20197.367.367.367.367.22-
Aug. 06, 20197.387.387.387.387.24-
Aug. 05, 20197.367.367.367.367.22-
Aug. 02, 20197.427.427.427.427.28-
Aug. 01, 20197.447.447.447.447.30-
Jul. 31, 20197.457.457.457.457.31-
Jul. 30, 20197.447.447.447.447.30-
Jul. 29, 20197.447.447.447.447.30-
Jul. 26, 20197.447.447.447.447.30-
Jul. 25, 20197.437.437.437.437.29-
Jul. 24, 20197.427.427.427.427.28-
Jul. 23, 20197.417.417.417.417.27-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...