Credit Suisse High Yield Credit Fund (DHY)
NYSEAMERICAN: DHY · Real-Time Price · USD
2.100
-0.020 (-0.94%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.11 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 471,020 |
| Sep 25, 2025 | 2.12 | 2.12 | 2.11 | 2.12 | 2.12 | - | 385,903 |
| Sep 24, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.47% | 228,405 |
| Sep 23, 2025 | 2.12 | 2.13 | 2.11 | 2.11 | 2.11 | -0.47% | 485,026 |
| Sep 22, 2025 | 2.11 | 2.12 | 2.11 | 2.12 | 2.12 | 0.95% | 411,980 |
| Sep 19, 2025 | 2.11 | 2.12 | 2.10 | 2.10 | 2.10 | -0.47% | 698,203 |
| Sep 18, 2025 | 2.11 | 2.12 | 2.10 | 2.11 | 2.11 | - | 900,122 |
| Sep 17, 2025 | 2.11 | 2.12 | 2.10 | 2.11 | 2.11 | 0.48% | 573,615 |
| Sep 16, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.10 | -0.94% | 981,359 |
| Sep 15, 2025 | 2.11 | 2.12 | 2.10 | 2.12 | 2.10 | 0.95% | 884,588 |
| Sep 12, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.09 | - | 782,770 |
| Sep 11, 2025 | 2.09 | 2.11 | 2.09 | 2.10 | 2.09 | - | 1,623,283 |
| Sep 10, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.09 | - | 803,686 |
| Sep 9, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.09 | - | 1,109,186 |
| Sep 8, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.09 | 0.48% | 967,729 |
| Sep 5, 2025 | 2.10 | 2.11 | 2.09 | 2.09 | 2.08 | -0.48% | 802,345 |
| Sep 4, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.09 | - | 708,276 |
| Sep 3, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.09 | - | 1,270,236 |
| Sep 2, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.09 | 0.48% | 1,056,107 |
| Aug 29, 2025 | 2.09 | 2.11 | 2.08 | 2.09 | 2.08 | - | 839,528 |
| Aug 28, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.08 | - | 491,957 |
| Aug 27, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.08 | -0.48% | 620,230 |
| Aug 26, 2025 | 2.08 | 2.10 | 2.07 | 2.10 | 2.09 | 0.48% | 875,951 |
| Aug 25, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.08 | - | 639,036 |
| Aug 22, 2025 | 2.09 | 2.09 | 2.07 | 2.09 | 2.08 | 0.48% | 1,197,358 |
| Aug 21, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.07 | - | 797,046 |
| Aug 20, 2025 | 2.09 | 2.09 | 2.07 | 2.08 | 2.07 | - | 876,512 |
| Aug 19, 2025 | 2.11 | 2.11 | 2.08 | 2.08 | 2.07 | -0.95% | 847,825 |
| Aug 18, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.09 | 0.48% | 895,113 |
| Aug 15, 2025 | 2.11 | 2.12 | 2.09 | 2.09 | 2.08 | -0.95% | 1,002,225 |
| Aug 14, 2025 | 2.13 | 2.13 | 2.10 | 2.11 | 2.08 | -0.94% | 948,051 |
| Aug 13, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.10 | 0.47% | 638,395 |
| Aug 12, 2025 | 2.11 | 2.13 | 2.11 | 2.12 | 2.09 | 0.47% | 693,325 |
| Aug 11, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.08 | -0.94% | 400,379 |
| Aug 8, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.10 | - | 188,304 |
| Aug 7, 2025 | 2.13 | 2.13 | 2.11 | 2.13 | 2.10 | 0.24% | 1,177,949 |
| Aug 6, 2025 | 2.13 | 2.14 | 2.12 | 2.13 | 2.09 | -0.23% | 890,951 |
| Aug 5, 2025 | 2.13 | 2.13 | 2.11 | 2.13 | 2.10 | - | 799,812 |
| Aug 4, 2025 | 2.12 | 2.13 | 2.10 | 2.13 | 2.10 | 0.95% | 1,006,151 |
| Aug 1, 2025 | 2.11 | 2.13 | 2.09 | 2.11 | 2.08 | -0.47% | 709,877 |
| Jul 31, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.09 | -0.47% | 635,653 |
| Jul 30, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.10 | - | 104,066 |
| Jul 29, 2025 | 2.13 | 2.13 | 2.11 | 2.13 | 2.10 | 0.47% | 198,052 |
| Jul 28, 2025 | 2.12 | 2.13 | 2.11 | 2.12 | 2.09 | -0.47% | 656,784 |
| Jul 25, 2025 | 2.12 | 2.13 | 2.11 | 2.13 | 2.10 | 0.95% | 424,705 |
| Jul 24, 2025 | 2.13 | 2.13 | 2.10 | 2.11 | 2.08 | -0.94% | 812,734 |
| Jul 23, 2025 | 2.13 | 2.13 | 2.11 | 2.13 | 2.10 | - | 439,978 |
| Jul 22, 2025 | 2.12 | 2.13 | 2.11 | 2.13 | 2.10 | - | 576,261 |
| Jul 21, 2025 | 2.13 | 2.13 | 2.11 | 2.13 | 2.10 | - | 470,959 |
| Jul 18, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.10 | 0.47% | 556,909 |