Skip to main content
Credit Suisse High Yield Bond Fund, Inc. (DHY)
NYSEAMERICAN: DHY · Real-Time Price · USD
2.149
+0.009 (0.40%)
At close: Dec 20, 2024, 3:59 PM
2.150
+0.001 (0.07%)
After-hours: Dec 20, 2024, 5:41 PM EST

DHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.152.162.142.152.150.47%251,356
Dec 19, 20242.172.192.142.142.14-1.38%469,224
Dec 18, 20242.222.222.142.172.17-1.81%587,694
Dec 17, 20242.232.232.202.212.21-0.90%373,429
Dec 16, 20242.242.242.222.232.210.45%303,856
Dec 13, 20242.232.242.222.222.21-0.45%331,371
Dec 12, 20242.222.232.212.232.210.45%289,424
Dec 11, 20242.232.232.202.222.21-415,480
Dec 10, 20242.232.232.212.222.21-234,278
Dec 9, 20242.232.232.212.222.21-0.45%174,003
Dec 6, 20242.222.232.202.232.211.36%405,610
Dec 5, 20242.232.232.202.202.19-1.35%264,983
Dec 4, 20242.212.232.202.232.211.36%375,434
Dec 3, 20242.202.222.202.202.19-288,533
Dec 2, 20242.202.212.192.202.19-422,212
Nov 29, 20242.182.202.182.202.190.92%201,092
Nov 27, 20242.202.212.172.182.17-613,827
Nov 26, 20242.232.232.172.182.17-1.80%1,048,531
Nov 25, 20242.232.232.222.222.21-0.45%264,722
Nov 22, 20242.222.232.212.232.210.45%482,854
Nov 21, 20242.202.222.192.222.210.91%703,385
Nov 20, 20242.182.202.182.202.190.92%366,866
Nov 19, 20242.182.182.172.182.17-216,829
Nov 18, 20242.152.182.152.182.170.46%366,763
Nov 15, 20242.162.172.152.172.140.93%338,468
Nov 14, 20242.152.162.132.152.120.47%308,885
Nov 13, 20242.152.162.142.142.11-0.23%507,570
Nov 12, 20242.182.192.142.152.12-1.61%477,080
Nov 11, 20242.182.192.182.182.15-0.46%405,836
Nov 8, 20242.182.192.172.192.160.46%183,639
Nov 7, 20242.182.182.172.182.150.46%259,140
Nov 6, 20242.152.172.152.172.140.46%239,640
Nov 5, 20242.162.162.152.162.130.93%123,494
Nov 4, 20242.162.162.142.142.11-0.47%197,219
Nov 1, 20242.162.172.142.152.12-407,605
Oct 31, 20242.142.162.142.152.120.47%322,595
Oct 30, 20242.162.162.142.142.11-1.38%552,575
Oct 29, 20242.172.172.152.172.14-347,496
Oct 28, 20242.202.202.172.172.14-0.46%522,729
Oct 25, 20242.212.212.182.182.15-0.91%226,702
Oct 24, 20242.202.202.192.202.170.92%242,993
Oct 23, 20242.222.222.182.182.15-1.36%475,928
Oct 22, 20242.222.222.212.212.18-0.90%316,110
Oct 21, 20242.222.232.202.232.200.90%357,681
Oct 18, 20242.222.222.202.212.18-0.23%218,324
Oct 17, 20242.222.222.212.222.180.23%110,843
Oct 16, 20242.212.222.192.212.18-0.45%242,449
Oct 15, 20242.232.242.202.222.17-0.22%450,790
Oct 14, 20242.232.232.212.232.180.23%323,560
Oct 11, 20242.222.222.212.222.170.45%351,660
Oct 10, 20242.222.232.212.212.16-0.45%341,215
Oct 9, 20242.212.222.202.222.17-354,925
Oct 8, 20242.222.222.212.222.17-226,583
Oct 7, 20242.232.232.212.222.17-369,784
Oct 4, 20242.212.222.202.222.170.91%234,002
Oct 3, 20242.222.232.192.202.15-0.45%500,043
Oct 2, 20242.252.252.212.212.16-1.34%627,003
Oct 1, 20242.252.262.242.242.19-1.32%811,413
Sep 30, 20242.212.272.202.272.222.71%1,201,656
Sep 27, 20242.212.212.202.212.16-222,861
Sep 26, 20242.202.212.202.212.160.68%494,437
Sep 25, 20242.212.212.192.202.15-0.68%695,219
Sep 24, 20242.192.212.192.212.160.91%677,782
Sep 23, 20242.172.192.172.192.140.92%782,481
Sep 20, 20242.172.182.162.172.13-0.46%248,703
Sep 19, 20242.172.182.172.182.14-346,190
Sep 18, 20242.182.192.162.182.14-0.46%585,636
Sep 17, 20242.172.192.162.192.130.92%765,387
Sep 16, 20242.162.172.152.172.111.40%329,679
Sep 13, 20242.152.152.122.142.08-0.47%369,927
Sep 12, 20242.152.152.142.152.090.70%525,535
Sep 11, 20242.142.142.132.142.080.23%372,393
Sep 10, 20242.132.152.122.132.07-293,411
Sep 9, 20242.142.162.132.132.07-0.93%521,982
Sep 6, 20242.162.162.142.152.09-309,585
Sep 5, 20242.152.162.142.152.09-0.46%482,199
Sep 4, 20242.122.162.122.162.100.93%524,795
Sep 3, 20242.142.152.132.142.08-819,574
Aug 30, 20242.122.142.122.142.080.94%489,746
Aug 29, 20242.122.132.112.122.060.47%962,662
Aug 28, 20242.112.122.102.112.050.48%877,511
Aug 27, 20242.112.122.102.102.04-0.94%1,067,311
Aug 26, 20242.112.122.102.122.060.47%1,140,087
Aug 23, 20242.102.112.092.112.050.96%686,102
Aug 22, 20242.102.102.092.092.03-0.48%380,289
Aug 21, 20242.082.102.082.102.040.48%295,202
Aug 20, 20242.092.102.082.092.03-279,499
Aug 19, 20242.092.102.062.092.03-428,393
Aug 16, 20242.092.092.072.092.03-0.48%339,861
Aug 15, 20242.112.112.092.102.030.48%436,547
Aug 14, 20242.092.112.082.092.02-0.24%625,895
Aug 13, 20242.102.102.092.102.02-0.24%680,074
Aug 12, 20242.082.102.072.102.030.48%1,003,831
Aug 9, 20242.082.102.082.092.02-1,083,814
Aug 8, 20242.082.102.072.092.020.97%686,212
Aug 7, 20242.082.102.072.072.00-0.48%2,211,661
Aug 6, 20242.032.082.032.082.012.92%443,782
Aug 5, 20242.042.052.022.021.95-2.37%682,023
Aug 2, 20242.102.102.062.072.00-1.43%390,102
Aug 1, 20242.102.102.082.102.030.96%272,793