Skip to main content
Credit Suisse High Yield Bond Fund, Inc. (DHY)
NYSEAMERICAN: DHY · Real-Time Price · USD
2.130
+0.030 (1.43%)
At close: Jan 17, 2025, 4:00 PM
2.140
+0.010 (0.47%)
Pre-market: Jan 21, 2025, 6:41 AM EST

DHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.122.142.112.132.131.43%453,559
Jan 16, 20252.142.152.102.102.10-1.87%406,787
Jan 15, 20252.142.152.132.142.12-441,245
Jan 14, 20252.142.142.122.142.120.94%264,342
Jan 13, 20252.142.152.122.122.10-0.47%353,139
Jan 10, 20252.142.152.132.132.11-0.70%424,956
Jan 8, 20252.152.162.142.152.13-0.69%241,750
Jan 7, 20252.172.172.152.162.14-413,542
Jan 6, 20252.172.182.162.162.14-0.92%349,367
Jan 3, 20252.172.182.162.182.160.46%205,678
Jan 2, 20252.172.172.152.172.151.40%237,149
Dec 31, 20242.162.172.122.142.12-0.93%948,946
Dec 30, 20242.182.182.162.162.14-0.46%365,077
Dec 27, 20242.182.192.162.172.15-0.46%347,831
Dec 26, 20242.182.182.162.182.160.46%237,752
Dec 24, 20242.162.182.162.172.150.46%244,363
Dec 23, 20242.152.172.152.162.140.47%242,189
Dec 20, 20242.152.162.142.152.130.47%251,356
Dec 19, 20242.172.192.142.142.12-1.38%469,224
Dec 18, 20242.222.222.142.172.15-1.81%587,694
Dec 17, 20242.232.232.202.212.19-0.90%373,429
Dec 16, 20242.242.242.222.232.200.45%303,856
Dec 13, 20242.232.242.222.222.19-0.45%331,371
Dec 12, 20242.222.232.212.232.200.45%289,424
Dec 11, 20242.232.232.202.222.19-415,480
Dec 10, 20242.232.232.212.222.19-234,278
Dec 9, 20242.232.232.212.222.19-0.45%174,003
Dec 6, 20242.222.232.202.232.201.36%405,610
Dec 5, 20242.232.232.202.202.17-1.35%264,983
Dec 4, 20242.212.232.202.232.201.36%375,434
Dec 3, 20242.202.222.202.202.17-288,533
Dec 2, 20242.202.212.192.202.17-422,212
Nov 29, 20242.182.202.182.202.170.92%201,092
Nov 27, 20242.202.212.172.182.15-613,827
Nov 26, 20242.232.232.172.182.15-1.80%1,048,531
Nov 25, 20242.232.232.222.222.19-0.45%264,722
Nov 22, 20242.222.232.212.232.200.45%482,854
Nov 21, 20242.202.222.192.222.190.91%703,385
Nov 20, 20242.182.202.182.202.170.92%366,866
Nov 19, 20242.182.182.172.182.15-216,829
Nov 18, 20242.152.182.152.182.150.46%366,763
Nov 15, 20242.162.172.152.172.120.93%338,468
Nov 14, 20242.152.162.132.152.100.47%308,885
Nov 13, 20242.152.162.142.142.10-0.23%507,570
Nov 12, 20242.182.192.142.152.10-1.61%477,080
Nov 11, 20242.182.192.182.182.13-0.46%405,836
Nov 8, 20242.182.192.172.192.140.46%183,639
Nov 7, 20242.182.182.172.182.130.46%259,140
Nov 6, 20242.152.172.152.172.120.46%239,640
Nov 5, 20242.162.162.152.162.110.93%123,494
Nov 4, 20242.162.162.142.142.10-0.47%197,219
Nov 1, 20242.162.172.142.152.10-407,605
Oct 31, 20242.142.162.142.152.100.47%322,595
Oct 30, 20242.162.162.142.142.10-1.38%552,575
Oct 29, 20242.172.172.152.172.12-347,496
Oct 28, 20242.202.202.172.172.12-0.46%522,729
Oct 25, 20242.212.212.182.182.13-0.91%226,702
Oct 24, 20242.202.202.192.202.150.92%242,993
Oct 23, 20242.222.222.182.182.13-1.36%475,928
Oct 22, 20242.222.222.212.212.16-0.90%316,110
Oct 21, 20242.222.232.202.232.180.90%357,681
Oct 18, 20242.222.222.202.212.16-0.23%218,324
Oct 17, 20242.222.222.212.222.170.23%110,843
Oct 16, 20242.212.222.192.212.16-0.45%242,449
Oct 15, 20242.232.242.202.222.16-0.22%450,790
Oct 14, 20242.232.232.212.232.160.23%323,560
Oct 11, 20242.222.222.212.222.160.45%351,660
Oct 10, 20242.222.232.212.212.15-0.45%341,215
Oct 9, 20242.212.222.202.222.16-354,925
Oct 8, 20242.222.222.212.222.16-226,583
Oct 7, 20242.232.232.212.222.16-369,784
Oct 4, 20242.212.222.202.222.160.91%234,002
Oct 3, 20242.222.232.192.202.14-0.45%500,043
Oct 2, 20242.252.252.212.212.15-1.34%627,003
Oct 1, 20242.252.262.242.242.18-1.32%811,413
Sep 30, 20242.212.272.202.272.212.71%1,201,656
Sep 27, 20242.212.212.202.212.15-222,861
Sep 26, 20242.202.212.202.212.150.68%494,437
Sep 25, 20242.212.212.192.202.13-0.68%695,219
Sep 24, 20242.192.212.192.212.150.91%677,782
Sep 23, 20242.172.192.172.192.130.92%782,481
Sep 20, 20242.172.182.162.172.11-0.46%248,703
Sep 19, 20242.172.182.172.182.12-346,190
Sep 18, 20242.182.192.162.182.12-0.46%585,636
Sep 17, 20242.172.192.162.192.110.92%765,387
Sep 16, 20242.162.172.152.172.091.40%329,679
Sep 13, 20242.152.152.122.142.07-0.47%369,927
Sep 12, 20242.152.152.142.152.080.70%525,535
Sep 11, 20242.142.142.132.142.060.23%372,393
Sep 10, 20242.132.152.122.132.06-293,411
Sep 9, 20242.142.162.132.132.06-0.93%521,982
Sep 6, 20242.162.162.142.152.08-309,585
Sep 5, 20242.152.162.142.152.08-0.46%482,199
Sep 4, 20242.122.162.122.162.090.93%524,795
Sep 3, 20242.142.152.132.142.07-819,574
Aug 30, 20242.122.142.122.142.070.94%489,746
Aug 29, 20242.122.132.112.122.050.47%962,662
Aug 28, 20242.112.122.102.112.040.48%877,511
Aug 27, 20242.112.122.102.102.03-0.94%1,067,311
Aug 26, 20242.112.122.102.122.050.47%1,140,087