Skip to main content
Credit Suisse High Yield Bond Fund, Inc. (DHY)
NYSEAMERICAN: DHY · Real-Time Price · USD
2.210
+0.010 (0.45%)
Nov 21, 2024, 2:54 PM EST - Market open

DHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.182.202.182.202.200.92%366,866
Nov 19, 20242.182.182.172.182.18-216,829
Nov 18, 20242.152.182.152.182.180.46%366,763
Nov 15, 20242.162.172.152.172.160.93%338,468
Nov 14, 20242.152.162.132.152.140.47%308,885
Nov 13, 20242.152.162.142.142.13-0.23%507,570
Nov 12, 20242.182.192.142.152.13-1.61%477,080
Nov 11, 20242.182.192.182.182.17-0.46%405,836
Nov 8, 20242.182.192.172.192.180.46%183,639
Nov 7, 20242.182.182.172.182.170.46%259,140
Nov 6, 20242.152.172.152.172.160.46%239,640
Nov 5, 20242.162.162.152.162.150.93%123,494
Nov 4, 20242.162.162.142.142.13-0.47%197,219
Nov 1, 20242.162.172.142.152.14-407,605
Oct 31, 20242.142.162.142.152.140.47%322,595
Oct 30, 20242.162.162.142.142.13-1.38%552,575
Oct 29, 20242.172.172.152.172.16-347,496
Oct 28, 20242.202.202.172.172.16-0.46%522,729
Oct 25, 20242.212.212.182.182.17-0.91%226,702
Oct 24, 20242.202.202.192.202.180.92%242,993
Oct 23, 20242.222.222.182.182.17-1.36%475,928
Oct 22, 20242.222.222.212.212.19-0.90%316,110
Oct 21, 20242.222.232.202.232.210.90%357,681
Oct 18, 20242.222.222.202.212.19-0.23%218,324
Oct 17, 20242.222.222.212.222.200.23%110,843
Oct 16, 20242.212.222.192.212.19-0.45%242,449
Oct 15, 20242.232.242.202.222.19-0.22%450,790
Oct 14, 20242.232.232.212.232.190.23%323,560
Oct 11, 20242.222.222.212.222.190.45%351,660
Oct 10, 20242.222.232.212.212.18-0.45%341,215
Oct 9, 20242.212.222.202.222.19-354,925
Oct 8, 20242.222.222.212.222.19-226,583
Oct 7, 20242.232.232.212.222.19-369,784
Oct 4, 20242.212.222.202.222.190.91%234,002
Oct 3, 20242.222.232.192.202.17-0.45%500,043
Oct 2, 20242.252.252.212.212.18-1.34%627,003
Oct 1, 20242.252.262.242.242.21-1.32%811,413
Sep 30, 20242.212.272.202.272.242.71%1,201,656
Sep 27, 20242.212.212.202.212.18-222,861
Sep 26, 20242.202.212.202.212.180.68%494,437
Sep 25, 20242.212.212.192.202.16-0.68%695,219
Sep 24, 20242.192.212.192.212.180.91%677,782
Sep 23, 20242.172.192.172.192.160.92%782,481
Sep 20, 20242.172.182.162.172.14-0.46%248,703
Sep 19, 20242.172.182.172.182.15-346,190
Sep 18, 20242.182.192.162.182.15-0.46%585,636
Sep 17, 20242.172.192.162.192.140.92%765,387
Sep 16, 20242.162.172.152.172.131.40%329,679
Sep 13, 20242.152.152.122.142.10-0.47%369,927
Sep 12, 20242.152.152.142.152.110.70%525,535
Sep 11, 20242.142.142.132.142.090.23%372,393
Sep 10, 20242.132.152.122.132.09-293,411
Sep 9, 20242.142.162.132.132.09-0.93%521,982
Sep 6, 20242.162.162.142.152.11-309,585
Sep 5, 20242.152.162.142.152.11-0.46%482,199
Sep 4, 20242.122.162.122.162.120.93%524,795
Sep 3, 20242.142.152.132.142.10-819,574
Aug 30, 20242.122.142.122.142.100.94%489,746
Aug 29, 20242.122.132.112.122.080.47%962,662
Aug 28, 20242.112.122.102.112.070.48%877,511
Aug 27, 20242.112.122.102.102.06-0.94%1,067,311
Aug 26, 20242.112.122.102.122.080.47%1,140,087
Aug 23, 20242.102.112.092.112.070.96%686,102
Aug 22, 20242.102.102.092.092.05-0.48%380,289
Aug 21, 20242.082.102.082.102.060.48%295,202
Aug 20, 20242.092.102.082.092.05-279,499
Aug 19, 20242.092.102.062.092.05-428,393
Aug 16, 20242.092.092.072.092.05-0.48%339,861
Aug 15, 20242.112.112.092.102.040.48%436,547
Aug 14, 20242.092.112.082.092.03-0.24%625,895
Aug 13, 20242.102.102.092.102.04-0.24%680,074
Aug 12, 20242.082.102.072.102.040.48%1,003,831
Aug 9, 20242.082.102.082.092.03-1,083,814
Aug 8, 20242.082.102.072.092.030.97%686,212
Aug 7, 20242.082.102.072.072.01-0.48%2,211,661
Aug 6, 20242.032.082.032.082.022.92%443,782
Aug 5, 20242.042.052.022.021.96-2.37%682,023
Aug 2, 20242.102.102.062.072.01-1.43%390,102
Aug 1, 20242.102.102.082.102.040.96%272,793
Jul 31, 20242.082.092.072.082.02-329,087
Jul 30, 20242.062.082.062.082.020.97%305,636
Jul 29, 20242.052.062.052.062.00-539,259
Jul 26, 20242.042.062.042.062.000.49%380,257
Jul 25, 20242.052.062.042.051.990.49%540,304
Jul 24, 20242.052.062.032.041.98-0.49%617,338
Jul 23, 20242.062.072.042.051.99-0.49%840,054
Jul 22, 20242.062.072.052.062.00-533,528
Jul 19, 20242.072.072.042.062.00-0.48%445,607
Jul 18, 20242.082.092.062.072.01-0.96%385,271
Jul 17, 20242.082.092.082.092.03-0.48%280,491
Jul 16, 20242.092.102.092.102.030.96%196,586
Jul 15, 20242.072.092.072.082.010.48%454,944
Jul 12, 20242.062.082.062.072.000.49%852,854
Jul 11, 20242.082.092.062.061.99-0.48%997,867
Jul 10, 20242.082.082.062.072.00-0.48%495,710
Jul 9, 20242.072.082.062.082.010.73%1,017,194
Jul 8, 20242.072.082.062.071.99-0.24%607,446
Jul 5, 20242.062.082.062.072.00-903,299
Jul 3, 20242.082.082.062.072.00-249,718
Jul 2, 20242.072.072.062.072.000.49%175,155