Credit Suisse High Yield Bond Fund, Inc. (DHY)
NYSEAMERICAN: DHY · Real-Time Price · USD
2.139
-0.011 (-0.51%)
Jul 11, 2025, 1:45 PM - Market open
DHY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 2.15 | 2.16 | 2.14 | 2.15 | - | -0.23% | 151,547 |
Jul 10, 2025 | 2.14 | 2.15 | 2.12 | 2.15 | 2.15 | 0.47% | 645,770 |
Jul 9, 2025 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | 0.94% | 307,090 |
Jul 8, 2025 | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.47% | 1,043,008 |
Jul 7, 2025 | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.93% | 186,966 |
Jul 3, 2025 | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.47% | 165,410 |
Jul 2, 2025 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | - | 769,284 |
Jul 1, 2025 | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 0.47% | 827,388 |
Jun 30, 2025 | 2.10 | 2.15 | 2.10 | 2.13 | 2.13 | 0.47% | 1,344,573 |
Jun 27, 2025 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | 0.47% | 511,351 |
Jun 26, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | 0.48% | 710,800 |
Jun 25, 2025 | 2.11 | 2.11 | 2.09 | 2.10 | 2.10 | - | 457,432 |
Jun 24, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | 0.48% | 386,709 |
Jun 23, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | 0.48% | 910,329 |
Jun 20, 2025 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 0.48% | 284,863 |
Jun 18, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | - | 691,938 |
Jun 17, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | - | 137,134 |
Jun 16, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 246,380 |
Jun 13, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.07 | - | 885,154 |
Jun 12, 2025 | 2.10 | 2.10 | 2.07 | 2.09 | 2.07 | - | 391,465 |
Jun 11, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.07 | - | 196,046 |
Jun 10, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.07 | 0.48% | 862,129 |
Jun 9, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 2.07 | 0.97% | 290,594 |
Jun 6, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.05 | -0.48% | 283,036 |
Jun 5, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.06 | 0.49% | 146,958 |
Jun 4, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.05 | - | 238,128 |
Jun 3, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.05 | 0.98% | 293,913 |
Jun 2, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.03 | -0.49% | 426,932 |
May 30, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.04 | 0.49% | 102,272 |
May 29, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.03 | -0.24% | 140,738 |
May 28, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.03 | 0.25% | 161,382 |
May 27, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | 2.03 | -0.49% | 518,131 |
May 23, 2025 | 2.03 | 2.05 | 2.02 | 2.05 | 2.04 | 0.99% | 786,678 |
May 22, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.02 | - | 649,572 |
May 21, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.02 | -0.49% | 486,214 |
May 20, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | 2.03 | - | 672,275 |
May 19, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.03 | -0.97% | 1,147,901 |
May 16, 2025 | 2.07 | 2.07 | 2.04 | 2.06 | 2.05 | 0.49% | 796,125 |
May 15, 2025 | 2.06 | 2.07 | 2.04 | 2.05 | 2.04 | -0.49% | 589,920 |
May 14, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.03 | - | 263,890 |
May 13, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.03 | - | 562,787 |
May 12, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.03 | 1.48% | 507,457 |
May 9, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | 2.00 | - | 913,190 |
May 8, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | 2.00 | - | 788,409 |
May 7, 2025 | 2.04 | 2.05 | 2.02 | 2.03 | 2.00 | -0.49% | 924,136 |
May 6, 2025 | 2.05 | 2.06 | 2.03 | 2.04 | 2.01 | -0.49% | 882,389 |
May 5, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.02 | -0.49% | 108,521 |
May 2, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.03 | 1.48% | 629,324 |
May 1, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.00 | - | 1,216,544 |
Apr 30, 2025 | 2.01 | 2.03 | 2.00 | 2.03 | 2.00 | 1.00% | 749,987 |