Harbor Funds - Harbor High-Yield Bond Fund - Price History
Stock symbol HYFIX is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HYFIX (Harbor Funds - Harbor High-Yield Bond Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.60 | $8.60 |
| November 2023 | $8.60 | $8.60 |
| October 2023 | $8.60 | $8.60 |
| September 2023 | $8.60 | $8.60 |
| August 2023 | $8.60 | $8.60 |
| July 2023 | $8.60 | $8.60 |
| June 2023 | $8.60 | $8.60 |
| March 2023 | $8.60 | $8.60 |
| February 2023 | $8.60 | $8.60 |
| January 2023 | $8.75 | $8.79 |
| December 2022 | $8.53 | $8.59 |
| November 2022 | $8.56 | $8.70 |
| October 2022 | $8.43 | $8.60 |
| September 2022 | $8.22 | $8.42 |
| August 2022 | $8.51 | $8.76 |
| July 2022 | $8.67 | $8.96 |
| June 2022 | $8.23 | $8.54 |
| May 2022 | $8.75 | $9.12 |
| April 2022 | $8.76 | $9.16 |
| March 2022 | $9.03 | $9.48 |
| February 2022 | $9.09 | $9.58 |
| January 2022 | $9.17 | $9.69 |
| December 2021 | $9.39 | $9.95 |
| November 2021 | $9.23 | $9.84 |
| October 2021 | $9.35 | $9.99 |
| September 2021 | $9.35 | $10.03 |
| August 2021 | $9.35 | $10.06 |
| July 2021 | $9.31 | $10.05 |
| June 2021 | $9.29 | $10.06 |
| May 2021 | $9.18 | $9.97 |
| April 2021 | $9.16 | $9.98 |
| March 2021 | $9.07 | $9.92 |
| February 2021 | $9.08 | $10.02 |
| January 2021 | $9.05 | $9.99 |
| December 2020 | $9.04 | $9.98 |
| November 2020 | $8.87 | $9.93 |
| October 2020 | $8.55 | $9.57 |
| September 2020 | $8.54 | $9.56 |
| August 2020 | $8.63 | $9.77 |
| July 2020 | $8.58 | $9.71 |
| June 2020 | $8.22 | $9.30 |
| May 2020 | $8.17 | $9.36 |
| April 2020 | $7.87 | $9.01 |
| March 2020 | $7.55 | $8.65 |
| February 2020 | $8.44 | $9.80 |
| January 2020 | $8.56 | $9.94 |
| December 2019 | $8.58 | $9.96 |
| November 2019 | $8.44 | $9.94 |
| October 2019 | $8.42 | $9.91 |
| September 2019 | $8.41 | $9.90 |
| August 2019 | $8.37 | $9.97 |
| July 2019 | $8.32 | $9.91 |
| June 2019 | $8.28 | $9.86 |
| May 2019 | $8.09 | $9.76 |
| April 2019 | $8.18 | $9.86 |
| March 2019 | $8.08 | $9.75 |
| February 2019 | $8.02 | $9.81 |
| January 2019 | $7.91 | $9.67 |
| December 2018 | $7.60 | $9.29 |
| November 2018 | $7.75 | $9.63 |
| October 2018 | $7.81 | $9.71 |
| September 2018 | $7.93 | $9.86 |
| August 2018 | $7.90 | $9.94 |
| July 2018 | $7.85 | $9.88 |
| June 2018 | $7.77 | $9.78 |
| May 2018 | $7.76 | $9.89 |
| April 2018 | $7.76 | $9.90 |
| March 2018 | $7.74 | $9.87 |
| February 2018 | $7.78 | $10.06 |
| January 2018 | $7.85 | $10.15 |
| December 2017 | $7.80 | $10.08 |
| November 2017 | $7.79 | $10.22 |
| October 2017 | $7.81 | $10.24 |
| September 2017 | $7.78 | $10.20 |
| August 2017 | $7.71 | $10.24 |
| July 2017 | $7.72 | $10.26 |
| June 2017 | $7.65 | $10.16 |
| May 2017 | $7.64 | $10.28 |
| April 2017 | $7.59 | $10.21 |
| March 2017 | $7.51 | $10.10 |
| February 2017 | $7.53 | $10.25 |
| January 2017 | $7.44 | $10.13 |
| December 2016 | $7.36 | $10.02 |
| November 2016 | $7.23 | $9.99 |
| October 2016 | $7.24 | $10.01 |
| September 2016 | $7.24 | $10.01 |
| August 2016 | $7.22 | $10.10 |
| July 2016 | $7.09 | $9.91 |
| June 2016 | $6.94 | $9.71 |
| May 2016 | $6.90 | $9.77 |
| April 2016 | $6.90 | $9.77 |
| March 2016 | $6.73 | $9.52 |
| February 2016 | $6.52 | $9.33 |
| January 2016 | $6.49 | $9.29 |
| December 2015 | $6.57 | $9.40 |
| November 2015 | $6.74 | $9.80 |
| October 2015 | $6.90 | $10.02 |
| September 2015 | $6.70 | $9.74 |
| August 2015 | $6.90 | $10.14 |
| July 2015 | $7.01 | $10.31 |
| June 2015 | $7.04 | $10.36 |
| May 2015 | $7.14 | $10.62 |
| April 2015 | $7.12 | $10.60 |
| March 2015 | $7.04 | $10.48 |
| February 2015 | $7.06 | $10.63 |
| January 2015 | $6.88 | $10.36 |
| December 2014 | $6.83 | $10.29 |
| November 2014 | $6.92 | $10.78 |
| October 2014 | $6.97 | $10.87 |
| September 2014 | $6.88 | $10.73 |
| August 2014 | $7.04 | $11.09 |
| July 2014 | $6.93 | $10.93 |
| June 2014 | $7.04 | $11.09 |
| May 2014 | $6.98 | $11.15 |
| April 2014 | $6.93 | $11.06 |
| March 2014 | $6.90 | $11.02 |
| February 2014 | $6.89 | $11.11 |
| January 2014 | $6.75 | $10.89 |
| December 2013 | $6.71 | $10.82 |
| November 2013 | $6.68 | $11.24 |
| October 2013 | $6.66 | $11.21 |
| September 2013 | $6.49 | $10.93 |
| August 2013 | $6.43 | $10.96 |
| July 2013 | $6.49 | $11.05 |
| June 2013 | $6.36 | $10.84 |
| May 2013 | $6.53 | $11.27 |
| April 2013 | $6.60 | $11.38 |
| March 2013 | $6.49 | $11.20 |
| February 2013 | $6.44 | $11.22 |
| January 2013 | $6.43 | $11.20 |
| December 2012 | $6.38 | $11.12 |
| November 2012 | $6.31 | $11.23 |
| October 2012 | $6.28 | $11.17 |
| September 2012 | $6.25 | $11.12 |
| August 2012 | $6.19 | $11.14 |
| July 2012 | $6.14 | $11.05 |
| June 2012 | $6.05 | $10.89 |
| May 2012 | $5.93 | $10.82 |
| April 2012 | $6.02 | $10.99 |
| March 2012 | $5.97 | $10.89 |
| February 2012 | $5.99 | $11.05 |
| January 2012 | $5.88 | $10.85 |
| December 2011 | $5.74 | $10.60 |
| November 2011 | $5.61 | $10.67 |
| October 2011 | $5.71 | $10.87 |
| September 2011 | $5.42 | $10.32 |
| August 2011 | $5.55 | $10.72 |
| July 2011 | $5.76 | $11.12 |
| June 2011 | $5.68 | $10.98 |
| May 2011 | $5.74 | $11.24 |
| April 2011 | $5.74 | $11.23 |
| March 2011 | $5.67 | $11.10 |
| February 2011 | $5.66 | $11.22 |
| January 2011 | $5.59 | $11.09 |
| December 2010 | $5.50 | $10.90 |
| November 2010 | $5.42 | $11.10 |
| October 2010 | $5.48 | $11.23 |
| September 2010 | $5.37 | $11 |
| August 2010 | $5.25 | $10.87 |
| July 2010 | $5.24 | $10.86 |
| June 2010 | $5.07 | $10.50 |
| May 2010 | $5.02 | $10.56 |
| April 2010 | $5.18 | $10.89 |
| March 2010 | $5.06 | $10.67 |
| February 2010 | $4.92 | $10.54 |
| January 2010 | $4.92 | $10.55 |
| December 2009 | $4.90 | $10.49 |
| November 2009 | $4.78 | $10.47 |
| October 2009 | $4.74 | $10.40 |
| September 2009 | $4.68 | $10.27 |
| August 2009 | $4.51 | $10.02 |
| July 2009 | $4.49 | $9.98 |
| June 2009 | $4.28 | $9.51 |
| May 2009 | $4.22 | $9.48 |
| April 2009 | $4.15 | $9.34 |
| March 2009 | $3.98 | $8.95 |
| February 2009 | $3.96 | $9.01 |
| January 2009 | $3.96 | $9.01 |
| December 2008 | $3.76 | $8.55 |
| November 2008 | $3.62 | $8.36 |
| October 2008 | $3.70 | $8.53 |
| September 2008 | $4.18 | $9.64 |
| August 2008 | $4.36 | $10.21 |
| July 2008 | $4.34 | $10.18 |
| June 2008 | $4.35 | $10.19 |
| May 2008 | $4.40 | $10.45 |
| April 2008 | $4.40 | $10.44 |
| March 2008 | $4.25 | $10.10 |
| February 2008 | $4.24 | $10.26 |
| January 2008 | $4.28 | $10.36 |
| December 2007 | $4.37 | $10.56 |
| November 2007 | $4.34 | $10.68 |
| October 2007 | $4.44 | $10.91 |
| September 2007 | $4.41 | $10.83 |
| August 2007 | $4.31 | $10.79 |
| July 2007 | $4.24 | $10.60 |
| June 2007 | $4.40 | $11.01 |
| May 2007 | $4.48 | $11.37 |
| April 2007 | $4.45 | $11.29 |
| March 2007 | $4.39 | $11.13 |
| February 2007 | $4.37 | $11.27 |
| January 2007 | $4.31 | $11.11 |
| December 2006 | $4.27 | $11 |
| November 2006 | $4.22 | $11.10 |
| October 2006 | $4.18 | $10.97 |
| September 2006 | $4.13 | $10.86 |
| August 2006 | $4.08 | $10.92 |
| July 2006 | $4.04 | $10.80 |
| June 2006 | $4.01 | $10.71 |
| May 2006 | $4.03 | $10.96 |
| April 2006 | $4.04 | $10.99 |
| March 2006 | $4.02 | $10.92 |
| February 2006 | $4 | $11.07 |
| January 2006 | $3.97 | $10.98 |
| December 2005 | $3.92 | $10.85 |
| November 2005 | $3.90 | $11 |
| October 2005 | $3.86 | $10.91 |
| September 2005 | $3.89 | $10.98 |
| August 2005 | $3.90 | $11.20 |
| July 2005 | $3.89 | $11.15 |
| June 2005 | $3.83 | $10.99 |
| May 2005 | $3.77 | $10.98 |
| April 2005 | $3.74 | $10.90 |
| March 2005 | $3.79 | $11.05 |
| February 2005 | $3.89 | $11.50 |
| January 2005 | $3.84 | $11.35 |
| December 2004 | $3.84 | $11.35 |
| November 2004 | $3.80 | $11.51 |
| October 2004 | $3.76 | $11.39 |
| September 2004 | $3.70 | $11.19 |
| August 2004 | $3.64 | $11.27 |
| July 2004 | $3.55 | $11.04 |
| June 2004 | $3.52 | $10.92 |
| May 2004 | $3.48 | $10.95 |
| April 2004 | $3.53 | $11.13 |
| March 2004 | $3.55 | $11.17 |
| February 2004 | $3.53 | $11.29 |
| January 2004 | $3.55 | $11.36 |
| December 2003 | $3.50 | $11.20 |
| November 2003 | $3.43 | $11.23 |
| October 2003 | $3.39 | $11.11 |
| September 2003 | $3.33 | $10.89 |
| August 2003 | $3.25 | $10.80 |
| July 2003 | $3.20 | $10.66 |
| June 2003 | $3.24 | $10.77 |
| May 2003 | $3.17 | $10.68 |
| April 2003 | $3.16 | $10.64 |
| March 2003 | $3.05 | $10.29 |
| February 2003 | $2.99 | $10.21 |
| January 2003 | $2.95 | $10.08 |
| December 2002 | $2.93 | $10.01 |
HYFIX
Price: $8.60
52 week price:
5-year range yield:
Forward Dividend Yield: 9.77%
Dividend Per Share: 0.84 USD
Exchange: NAS
Average Dividend Frequency: 5
Years Paying Dividends: 22
DGR3: 1.96%
DGR5: -0.35%
DGR10: -3.49%