Skip to main content
Credit Suisse High Yield Bond Fund, Inc. (DHY)
NYSEAMERICAN: DHY · Real-Time Price · USD
2.160
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
2.180
+0.020 (0.93%)
After-hours: Feb 21, 2025, 6:26 PM EST

DHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.172.172.152.162.16-342,380
Feb 20, 20252.152.162.152.162.160.47%223,966
Feb 19, 20252.162.162.152.152.15-0.46%330,850
Feb 18, 20252.172.172.152.162.16-597,282
Feb 14, 20252.162.172.162.162.15-319,169
Feb 13, 20252.162.162.152.162.150.47%413,243
Feb 12, 20252.152.162.142.152.14-489,145
Feb 11, 20252.142.152.132.152.140.94%210,593
Feb 10, 20252.132.132.122.132.120.47%280,398
Feb 7, 20252.132.142.122.122.11-0.93%379,997
Feb 6, 20252.142.162.122.142.130.47%647,798
Feb 5, 20252.152.162.132.132.12-0.93%379,738
Feb 4, 20252.152.152.142.152.14-262,512
Feb 3, 20252.152.152.132.152.140.47%532,388
Jan 31, 20252.112.142.112.142.131.42%485,774
Jan 30, 20252.122.132.112.112.10-352,228
Jan 29, 20252.132.142.112.112.10-0.94%419,813
Jan 28, 20252.132.152.132.132.12-0.47%182,874
Jan 27, 20252.122.152.122.142.13-291,252
Jan 24, 20252.152.152.132.142.13-303,130
Jan 23, 20252.142.142.132.142.130.47%239,083
Jan 22, 20252.122.142.122.132.12-525,812
Jan 21, 20252.122.142.122.132.12-684,114
Jan 17, 20252.122.142.112.132.121.43%453,559
Jan 16, 20252.142.152.102.102.09-1.87%406,787
Jan 15, 20252.142.152.132.142.11-441,245
Jan 14, 20252.142.142.122.142.110.94%264,342
Jan 13, 20252.142.152.122.122.09-0.47%353,139
Jan 10, 20252.142.152.132.132.10-0.70%424,956
Jan 8, 20252.152.162.142.152.11-0.69%241,750
Jan 7, 20252.172.172.152.162.13-413,542
Jan 6, 20252.172.182.162.162.13-0.92%349,367
Jan 3, 20252.172.182.162.182.150.46%205,678
Jan 2, 20252.172.172.152.172.141.40%237,149
Dec 31, 20242.162.172.122.142.11-0.93%948,946
Dec 30, 20242.182.182.162.162.13-0.46%365,077
Dec 27, 20242.182.192.162.172.14-0.46%347,831
Dec 26, 20242.182.182.162.182.150.46%237,752
Dec 24, 20242.162.182.162.172.140.46%244,363
Dec 23, 20242.152.172.152.162.130.47%242,189
Dec 20, 20242.152.162.142.152.120.47%251,356
Dec 19, 20242.172.192.142.142.11-1.38%469,224
Dec 18, 20242.222.222.142.172.14-1.81%587,694
Dec 17, 20242.232.232.202.212.18-0.90%373,429
Dec 16, 20242.242.242.222.232.180.45%303,856
Dec 13, 20242.232.242.222.222.17-0.45%331,371
Dec 12, 20242.222.232.212.232.180.45%289,424
Dec 11, 20242.232.232.202.222.17-415,480
Dec 10, 20242.232.232.212.222.17-234,278
Dec 9, 20242.232.232.212.222.17-0.45%174,003
Dec 6, 20242.222.232.202.232.181.36%405,610
Dec 5, 20242.232.232.202.202.15-1.35%264,983
Dec 4, 20242.212.232.202.232.181.36%375,434
Dec 3, 20242.202.222.202.202.15-288,533
Dec 2, 20242.202.212.192.202.15-422,212
Nov 29, 20242.182.202.182.202.150.92%201,092
Nov 27, 20242.202.212.172.182.13-613,827
Nov 26, 20242.232.232.172.182.13-1.80%1,048,531
Nov 25, 20242.232.232.222.222.17-0.45%264,722
Nov 22, 20242.222.232.212.232.180.45%482,854
Nov 21, 20242.202.222.192.222.170.91%703,385
Nov 20, 20242.182.202.182.202.150.92%366,866
Nov 19, 20242.182.182.172.182.13-216,829
Nov 18, 20242.152.182.152.182.130.46%366,763
Nov 15, 20242.162.172.152.172.110.93%338,468
Nov 14, 20242.152.162.132.152.090.47%308,885
Nov 13, 20242.152.162.142.142.08-0.23%507,570
Nov 12, 20242.182.192.142.152.09-1.61%477,080
Nov 11, 20242.182.192.182.182.12-0.46%405,836
Nov 8, 20242.182.192.172.192.130.46%183,639
Nov 7, 20242.182.182.172.182.120.46%259,140
Nov 6, 20242.152.172.152.172.110.46%239,640
Nov 5, 20242.162.162.152.162.100.93%123,494
Nov 4, 20242.162.162.142.142.08-0.47%197,219
Nov 1, 20242.162.172.142.152.09-407,605
Oct 31, 20242.142.162.142.152.090.47%322,595
Oct 30, 20242.162.162.142.142.08-1.38%552,575
Oct 29, 20242.172.172.152.172.11-347,496
Oct 28, 20242.202.202.172.172.11-0.46%522,729
Oct 25, 20242.212.212.182.182.12-0.91%226,702
Oct 24, 20242.202.202.192.202.140.92%242,993
Oct 23, 20242.222.222.182.182.12-1.36%475,928
Oct 22, 20242.222.222.212.212.15-0.90%316,110
Oct 21, 20242.222.232.202.232.170.90%357,681
Oct 18, 20242.222.222.202.212.15-0.23%218,324
Oct 17, 20242.222.222.212.222.150.23%110,843
Oct 16, 20242.212.222.192.212.15-0.45%242,449
Oct 15, 20242.232.242.202.222.14-0.22%450,790
Oct 14, 20242.232.232.212.232.150.23%323,560
Oct 11, 20242.222.222.212.222.140.45%351,660
Oct 10, 20242.222.232.212.212.13-0.45%341,215
Oct 9, 20242.212.222.202.222.14-354,925
Oct 8, 20242.222.222.212.222.14-226,583
Oct 7, 20242.232.232.212.222.14-369,784
Oct 4, 20242.212.222.202.222.140.91%234,002
Oct 3, 20242.222.232.192.202.12-0.45%500,043
Oct 2, 20242.252.252.212.212.13-1.34%627,003
Oct 1, 20242.252.262.242.242.16-1.32%811,413
Sep 30, 20242.212.272.202.272.192.71%1,201,656
Sep 27, 20242.212.212.202.212.13-222,861