Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yieldshares High Income ETF (NY: YYY )

11.91 +0.12 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.24 14.24 14.24 14.24 165 -0.13(-0.88%)
Jan 30, 2013 14.47 14.47 14.37 14.37 331 -0.08(-0.57%)
Jan 29, 2013 14.30 14.46 14.30 14.45 1,988 +0.26(+1.85%)
Jan 28, 2013 17.40 17.40 14.09 14.19 1,723 +0.00(+0.03%)
Jan 25, 2013 14.18 14.19 14.18 14.19 331 +0.12(+0.83%)
Jan 24, 2013 14.07 14.07 14.07 14.07 331 +0.14(+1.04%)
Jan 22, 2013 14.38 13.92 13.92 13.92 11,929 +0.09(+0.67%)
Jan 16, 2013 13.83 13.83 13.83 13.83 1,325 -0.02(-0.15%)
Jan 14, 2013 13.83 13.85 13.85 13.85 1,491 +0.06(+0.44%)
Jan 11, 2013 13.83 13.84 13.79 13.79 828 +0.00(+0.00%)
Jan 10, 2013 13.71 13.79 13.71 13.79 2,816 +0.17(+1.24%)
Jan 09, 2013 13.61 13.62 13.61 13.62 838 -0.01(-0.04%)
Jan 07, 2013 13.27 13.63 13.63 13.63 7,621 +0.36(+2.68%)
Dec 31, 2012 13.27 13.27 13.27 13.27 0 +0.03(+0.23%)
Dec 28, 2012 13.34 13.34 13.24 13.24 1,391 -0.16(-1.17%)
Dec 27, 2012 13.40 13.40 13.40 13.40 165 -0.13(-0.98%)
Dec 26, 2012 13.88 13.88 13.52 13.53 1,242 +0.04(+0.27%)
Dec 20, 2012 13.53 13.50 13.50 13.50 2,153 -0.43(-3.08%)
Dec 18, 2012 13.83 13.92 13.92 13.92 1,656 +0.12(+0.88%)
Dec 17, 2012 13.82 13.82 13.80 13.80 555 +0.07(+0.53%)
Dec 13, 2012 13.73 13.73 13.73 13.73 165 +0.00(+0.00%)
Dec 10, 2012 13.74 13.73 13.73 13.73 828 +0.15(+1.11%)
Dec 07, 2012 13.66 13.66 13.58 13.58 1,656 -0.27(-1.96%)
Dec 06, 2012 13.53 13.85 13.53 13.85 1,076 +0.39(+2.87%)
Dec 05, 2012 13.60 13.60 13.47 13.47 5,467 -0.07(-0.53%)
Nov 30, 2012 13.63 13.54 13.54 13.54 497 -0.14(-1.06%)
Nov 29, 2012 13.68 13.68 13.68 13.68 248 +0.15(+1.11%)
Nov 28, 2012 13.53 13.53 13.53 13.53 165 +0.02(+0.13%)
Nov 27, 2012 13.51 13.51 13.51 13.51 165 -0.10(-0.75%)
Nov 26, 2012 13.62 13.62 13.62 13.62 828 +0.22(+1.62%)
Nov 21, 2012 13.46 13.40 13.40 13.40 828 +0.32(+2.45%)
Nov 16, 2012 13.08 13.08 13.08 13.08 497 +0.02(+0.14%)
Nov 15, 2012 13.07 13.11 12.95 13.06 3,810 -0.08(-0.64%)
Nov 14, 2012 13.15 13.15 13.15 13.15 165 -0.18(-1.31%)
Nov 12, 2012 13.51 13.32 13.32 13.32 497 -0.02(-0.14%)
Nov 08, 2012 13.34 13.34 13.34 13.34 0 -0.10(-0.76%)
Nov 07, 2012 13.45 13.51 13.44 13.44 2,418 -0.35(-2.54%)
Nov 06, 2012 13.81 13.81 13.79 13.79 331 +0.18(+1.33%)
Nov 05, 2012 13.61 13.61 13.61 13.61 497 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.