Federated Hermes Short Duration High Yield (FHYS)

FHYS
🏛️ Estados Unidos →
23.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 22.85 22.87 22.82 22.82 0.0M
2023-12-28 22.89 22.89 22.86 22.86 0.0M
2023-12-27 22.83 22.91 22.83 22.91 0.0M
2023-12-26 22.99 22.99 22.99 22.99 0.0M
2023-12-22 23.01 23.01 22.99 22.99 0.0M
2023-12-20 22.93 22.93 22.91 22.91 0.0M
2023-12-19 22.92 22.92 22.90 22.90 0.0M
2023-12-18 22.85 22.85 22.83 22.85 0.0M
2023-12-15 22.86 22.87 22.85 22.85 0.0M
2023-12-14 22.90 22.91 22.87 22.87 0.0M
2023-12-13 22.84 22.84 22.84 22.84 0.0M
2023-12-12 22.71 22.71 22.69 22.69 0.0M
2023-12-11 22.62 22.66 22.62 22.66 0.0M
2023-12-08 22.67 22.67 22.66 22.66 0.0M
2023-12-07 22.66 22.70 22.66 22.67 0.0M
2023-12-06 22.63 22.63 22.63 22.63 0.0M
2023-12-05 22.66 22.67 22.66 22.67 0.0M
2023-12-04 22.64 22.64 22.64 22.64 0.0M
2023-12-01 22.65 22.66 22.65 22.66 0.0M
2023-11-30 22.56 22.56 22.56 22.56 0.0M
2023-11-29 22.59 22.59 22.59 22.59 0.0M
2023-11-28 22.55 22.55 22.55 22.55 0.0M
2023-11-27 22.60 22.63 22.60 22.63 0.0M
2023-11-24 22.59 22.61 22.59 22.61 0.0M
2023-11-22 22.63 22.63 22.63 22.63 0.0M
2023-11-21 22.60 22.60 22.60 22.60 0.0M
2023-11-20 22.60 22.61 22.59 22.59 0.0M
2023-11-17 22.53 22.57 22.52 22.57 0.0M
2023-11-16 22.52 22.54 22.52 22.54 0.0M
2023-11-15 22.53 22.53 22.53 22.53 0.0M
2023-11-14 22.57 22.57 22.57 22.57 0.0M
2023-11-13 22.44 22.44 22.44 22.44 0.0M
2023-11-10 22.40 22.41 22.36 22.36 0.0M
2023-11-09 22.35 22.35 22.35 22.35 0.0M
2023-11-08 22.45 22.45 22.45 22.45 0.0M
2023-11-07 22.44 22.44 22.44 22.44 0.0M
2023-11-06 22.43 22.43 22.43 22.43 0.0M
2023-11-03 22.40 22.48 22.40 22.48 0.0M
2023-11-02 22.37 22.41 22.37 22.37 0.0M
2023-11-01 22.16 22.25 22.16 22.24 0.0M
2023-10-31 22.15 22.16 22.15 22.16 0.0M
2023-10-30 22.07 22.08 22.06 22.08 0.0M
2023-10-27 22.05 22.06 22.05 22.06 0.0M
2023-10-25 22.20 22.21 22.19 22.19 0.0M
2023-10-24 22.23 22.24 22.18 22.24 0.0M
2023-10-23 22.22 22.22 22.19 22.20 0.0M
2023-10-20 22.16 22.19 22.16 22.17 0.0M
2023-10-19 22.14 22.14 22.14 22.14 0.0M
2023-10-17 22.18 22.20 22.18 22.19 0.0M
2023-10-16 22.23 22.24 22.23 22.23 0.0M
2023-10-13 22.26 22.26 22.23 22.23 0.0M
2023-10-12 22.28 22.28 22.25 22.26 0.0M
2023-10-11 22.32 22.32 22.28 22.28 0.0M
2023-10-10 22.28 22.28 22.28 22.28 0.0M
2023-10-06 22.19 22.21 22.19 22.21 0.0M
2023-10-05 22.17 22.19 22.11 22.19 0.0M
2023-10-04 22.19 22.20 22.15 22.20 0.0M
2023-10-03 22.22 22.22 22.14 22.14 0.0M
2023-10-02 22.21 22.23 22.21 22.23 0.0M
2023-09-29 22.36 22.36 22.29 22.29 0.0M
2023-09-28 22.30 22.32 22.30 22.32 0.0M
2023-09-27 22.28 22.30 22.26 22.26 0.0M
2023-09-26 22.39 22.39 22.39 22.39 0.0M
2023-09-25 22.43 22.43 22.43 22.43 0.0M
2023-09-22 22.49 22.49 22.44 22.44 0.0M
2023-09-21 22.46 22.46 22.42 22.42 0.0M
2023-09-20 22.52 22.52 22.51 22.51 0.0M
2023-09-19 22.52 22.52 22.52 22.52 0.0M
2023-09-18 22.53 22.53 22.53 22.53 0.0M
2023-09-15 22.53 22.53 22.51 22.51 0.0M
2023-09-13 22.55 22.55 22.55 22.55 0.0M
2023-09-12 22.50 22.50 22.50 22.50 0.0M
2023-09-11 22.49 22.50 22.49 22.50 0.0M
2023-09-08 22.46 22.46 22.46 22.46 0.0M
2023-09-07 22.45 22.48 22.45 22.48 0.0M
2023-09-05 22.49 22.49 22.47 22.47 0.0M
2023-09-01 22.51 22.51 22.51 22.51 0.0M
2023-08-31 22.49 22.51 22.48 22.51 0.0M
2023-08-30 22.49 22.49 22.49 22.49 0.0M
2023-08-29 22.49 22.51 22.49 22.51 0.0M
2023-08-28 22.55 22.57 22.55 22.57 0.0M
2023-08-25 22.52 22.58 22.52 22.53 0.0M
2023-08-24 22.48 22.48 22.46 22.46 0.0M
2023-08-23 22.55 22.63 22.53 22.54 0.0M
2023-08-22 22.49 22.49 22.45 22.45 0.0M
2023-08-18 22.43 22.43 22.43 22.43 0.0M
2023-08-17 22.42 22.42 22.38 22.39 0.0M
2023-08-16 22.42 22.42 22.42 22.42 0.0M
2023-08-15 22.45 22.45 22.45 22.45 0.0M
2023-08-14 22.48 22.50 22.47 22.47 0.0M
2023-08-11 22.45 22.45 22.45 22.45 0.0M
2023-08-10 22.47 22.47 22.47 22.47 0.0M
2023-08-09 22.44 22.46 22.44 22.46 0.0M
2023-08-08 22.43 22.46 22.43 22.46 0.0M
2023-08-07 22.42 22.48 22.42 22.44 0.0M
2023-08-04 22.43 22.43 22.41 22.41 0.0M
2023-08-03 22.36 22.36 22.36 22.36 0.0M
2023-08-02 22.33 22.38 22.33 22.38 0.0M
2023-08-01 22.43 22.43 22.39 22.39 0.0M
2023-07-31 22.46 22.46 22.45 22.45 0.0M
2023-07-28 22.43 22.43 22.43 22.43 0.0M
2023-07-26 22.52 22.56 22.52 22.56 0.0M
2023-07-25 22.51 22.51 22.51 22.51 0.0M
2023-07-21 22.54 22.54 22.53 22.53 0.0M
2023-07-20 22.52 22.52 22.50 22.50 0.0M
2023-07-19 22.53 22.53 22.53 22.53 0.0M
2023-07-17 22.50 22.50 22.50 22.50 0.0M
2023-07-14 22.47 22.47 22.47 22.47 0.0M
2023-07-13 22.54 22.54 22.54 22.54 0.0M
2023-07-12 22.47 22.47 22.47 22.47 0.0M
2023-07-11 22.39 22.39 22.39 22.39 0.0M
2023-07-10 22.34 22.34 22.34 22.34 0.0M
2023-07-07 22.32 22.32 22.28 22.28 0.0M
2023-07-06 22.23 22.26 22.23 22.26 0.0M
2023-07-05 22.30 22.30 22.30 22.30 0.0M
2023-07-03 22.30 22.32 22.28 22.32 0.0M
2023-06-30 22.34 22.34 22.34 22.34 0.0M
2023-06-28 22.29 22.29 22.29 22.29 0.0M
2023-06-26 22.34 22.34 22.33 22.33 0.0M
2023-06-23 22.31 22.31 22.31 22.31 0.0M
2023-06-22 22.33 22.33 22.33 22.33 0.0M
2023-06-21 22.34 22.34 22.34 22.34 0.0M
2023-06-20 22.36 22.36 22.35 22.35 0.0M
2023-06-16 22.36 22.36 22.35 22.35 0.0M
2023-06-15 22.37 22.37 22.37 22.37 0.0M
2023-06-14 22.35 22.35 22.32 22.32 0.0M
2023-06-13 22.31 22.32 22.31 22.32 0.0M
2023-06-12 22.26 22.29 22.26 22.29 0.0M
2023-06-09 22.28 22.28 22.28 22.28 0.0M
2023-06-08 22.28 22.28 22.28 22.28 0.0M
2023-06-07 22.20 22.20 22.20 22.20 0.0M
2023-06-06 22.24 22.24 22.24 22.24 0.0M
2023-06-05 22.20 22.20 22.20 22.20 0.0M
2023-06-02 22.22 22.23 22.22 22.23 0.0M
2023-06-01 22.17 22.17 22.17 22.17 0.0M
2023-05-31 22.08 22.11 22.08 22.11 0.0M
2023-05-30 22.15 22.15 22.15 22.15 0.0M
2023-05-26 22.12 22.12 22.12 22.12 0.0M
2023-05-25 22.20 22.22 22.15 22.18 0.0M
2023-05-24 22.19 22.21 22.19 22.21 0.0M
2023-05-23 22.28 22.29 22.23 22.26 0.0M
2023-05-22 22.29 22.31 22.20 22.30 0.0M
2023-05-19 22.27 22.27 22.25 22.26 0.0M
2023-05-18 22.21 22.25 22.11 22.25 0.0M
2023-05-17 22.21 22.24 22.15 22.24 0.0M
2023-05-16 22.23 22.23 22.19 22.19 0.0M
2023-05-15 22.26 22.27 22.26 22.27 0.0M
2023-05-12 22.25 22.26 22.25 22.26 0.0M
2023-05-11 22.29 22.29 22.29 22.29 0.0M
2023-05-10 22.33 22.33 22.29 22.31 0.0M
2023-05-08 22.26 22.27 22.26 22.27 0.0M
2023-05-05 22.29 22.30 22.27 22.30 0.0M
2023-05-04 22.25 22.25 22.25 22.25 0.0M
2023-05-03 22.30 22.30 22.30 22.30 0.0M
2023-05-02 22.30 22.32 22.27 22.32 0.0M
2023-05-01 22.32 22.33 22.25 22.31 0.0M
2023-04-28 22.36 22.36 22.36 22.36 0.0M
2023-04-27 22.31 22.33 22.30 22.33 0.0M
2023-04-26 22.31 22.31 22.27 22.31 0.0M
2023-04-25 22.42 22.42 22.42 22.42 0.0M
2023-04-24 22.45 22.47 22.44 22.46 0.0M
2023-04-21 22.40 22.42 22.37 22.42 0.0M
2023-04-20 22.38 22.39 22.27 22.39 0.0M
2023-04-19 22.39 22.40 22.38 22.38 0.0M
2023-04-18 22.43 22.43 22.41 22.42 0.0M
2023-04-17 22.36 22.39 22.36 22.39 0.0M
2023-04-14 22.45 22.45 22.40 22.40 0.0M
2023-04-13 22.44 22.44 22.43 22.43 0.0M
2023-04-12 22.38 22.38 22.37 22.38 0.0M
2023-04-11 22.36 22.39 22.36 22.39 0.0M
2023-04-10 22.35 22.35 22.35 22.35 0.0M
2023-04-06 22.36 22.36 22.35 22.35 0.0M
2023-04-05 22.29 22.29 22.29 22.29 0.0M
2023-04-04 22.33 22.33 22.33 22.33 0.0M
2023-04-03 22.35 22.36 22.32 22.36 0.0M
2023-03-31 22.38 22.38 22.38 22.38 0.0M
2023-03-30 22.22 22.26 22.22 22.26 0.0M
2023-03-29 22.18 22.20 22.18 22.20 0.0M
2023-03-28 22.19 22.19 22.19 22.19 0.0M
2023-03-27 22.22 22.22 22.21 22.22 0.0M
2023-03-24 22.20 22.21 22.17 22.21 0.0M
2023-03-23 22.29 22.29 22.17 22.17 0.0M
2023-03-22 22.20 22.30 22.19 22.21 0.0M
2023-03-21 22.18 22.26 22.18 22.26 0.0M
2023-03-20 22.17 22.21 22.14 22.16 0.0M
2023-03-17 22.15 22.23 22.15 22.15 0.0M
2023-03-16 22.21 22.29 22.21 22.29 0.0M
2023-03-15 22.18 22.24 22.18 22.20 0.0M
2023-03-14 22.28 22.33 22.23 22.24 0.0M
2023-03-13 22.18 22.34 22.18 22.19 0.0M
2023-03-10 22.30 22.30 22.26 22.26 0.0M
2023-03-09 22.35 22.35 22.25 22.25 0.0M
2023-03-08 22.33 22.40 22.31 22.31 0.0M
2023-03-07 22.40 22.40 22.33 22.33 0.0M
2023-03-06 22.43 22.43 22.38 22.38 0.0M
2023-03-03 22.53 22.54 22.40 22.40 0.0M
2023-03-02 22.30 22.30 22.30 22.30 0.0M
2023-03-01 22.28 22.28 22.28 22.28 0.0M
2023-02-28 22.32 22.32 22.32 22.32 0.0M
2023-02-27 22.32 22.33 22.32 22.33 0.0M
2023-02-24 22.23 22.26 22.23 22.26 0.0M
2023-02-23 22.40 22.47 22.40 22.45 0.0M
2023-02-22 22.37 22.37 22.33 22.37 0.0M
2023-02-21 22.39 22.39 22.31 22.32 0.0M
2023-02-17 22.47 22.47 22.47 22.47 0.0M
2023-02-16 22.40 22.40 22.40 22.40 0.0M
2023-02-15 22.43 22.49 22.43 22.49 0.0M
2023-02-14 22.45 22.49 22.45 22.49 0.0M
2023-02-13 22.50 22.50 22.47 22.47 0.0M
2023-02-10 22.46 22.47 22.46 22.47 0.0M
2023-02-09 22.54 22.54 22.47 22.47 0.0M
2023-02-08 22.50 22.50 22.50 22.50 0.0M
2023-02-07 22.48 22.55 22.48 22.55 0.0M
2023-02-06 22.49 22.49 22.49 22.49 0.0M
2023-02-03 22.52 22.53 22.50 22.50 0.0M
2023-02-02 22.63 22.63 22.60 22.60 0.0M
2023-02-01 22.44 22.58 22.44 22.58 0.0M
2023-01-31 22.44 22.47 22.42 22.47 0.0M
2023-01-30 22.39 22.39 22.29 22.37 0.0M
2023-01-27 22.42 22.42 22.42 22.42 0.0M
2023-01-26 22.54 22.56 22.54 22.56 0.0M
2023-01-25 22.49 22.54 22.49 22.53 0.0M
2023-01-24 22.50 22.50 22.50 22.50 0.0M
2023-01-23 22.51 22.53 22.51 22.53 0.0M
2023-01-20 22.47 22.51 22.47 22.51 0.0M
2023-01-19 22.48 22.48 22.47 22.48 0.0M
2023-01-18 22.49 22.49 22.49 22.49 0.0M
2023-01-17 22.48 22.50 22.48 22.50 0.0M
2023-01-13 22.51 22.52 22.51 22.52 0.0M
2023-01-12 22.46 22.51 22.46 22.51 0.0M
2023-01-11 22.45 22.45 22.45 22.45 0.0M
2023-01-09 22.39 22.39 22.35 22.35 0.0M
2023-01-06 22.39 22.39 22.39 22.39 0.0M
2023-01-05 22.17 22.18 22.17 22.18 0.0M
2023-01-04 22.20 22.20 22.20 22.20 0.0M
2023-01-03 22.06 22.07 22.06 22.07 0.0M