Credit Suisse High Yield Bond Fund, Inc. (DHY)
NYSEAMERICAN: DHY · Real-Time Price · USD
2.070
-0.020 (-0.96%)
Jun 16, 2025, 4:00 PM - Market closed
DHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | - | -0.96% | 246,341 |
| Jun 13, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | - | 885,154 |
| Jun 12, 2025 | 2.10 | 2.10 | 2.07 | 2.09 | 2.09 | - | 391,465 |
| Jun 11, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.09 | - | 196,046 |
| Jun 10, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | 0.48% | 862,129 |
| Jun 9, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 290,594 |
| Jun 6, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.48% | 283,036 |
| Jun 5, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 0.49% | 146,958 |
| Jun 4, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | - | 238,128 |
| Jun 3, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.98% | 293,913 |
| Jun 2, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.49% | 426,932 |
| May 30, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | 0.49% | 102,272 |
| May 29, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -0.24% | 140,738 |
| May 28, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 0.25% | 161,382 |
| May 27, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.49% | 518,131 |
| May 23, 2025 | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | 0.99% | 786,678 |
| May 22, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | - | 649,572 |
| May 21, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | -0.49% | 486,214 |
| May 20, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | - | 672,275 |
| May 19, 2025 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | -0.97% | 1,147,901 |
| May 16, 2025 | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | 0.49% | 796,125 |
| May 15, 2025 | 2.06 | 2.07 | 2.04 | 2.05 | 2.05 | -0.49% | 589,920 |
| May 14, 2025 | 2.07 | 2.07 | 2.06 | 2.06 | 2.05 | - | 263,890 |
| May 13, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.05 | - | 562,787 |
| May 12, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.05 | 1.48% | 507,457 |
| May 9, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | 2.02 | - | 913,190 |
| May 8, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | 2.02 | - | 788,409 |
| May 7, 2025 | 2.04 | 2.05 | 2.02 | 2.03 | 2.02 | -0.49% | 924,136 |
| May 6, 2025 | 2.05 | 2.06 | 2.03 | 2.04 | 2.03 | -0.49% | 882,389 |
| May 5, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.04 | -0.49% | 108,521 |
| May 2, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.05 | 1.48% | 629,324 |
| May 1, 2025 | 2.03 | 2.04 | 2.00 | 2.03 | 2.02 | - | 1,216,544 |
| Apr 30, 2025 | 2.01 | 2.03 | 2.00 | 2.03 | 2.02 | 1.00% | 749,987 |
| Apr 29, 2025 | 1.99 | 2.02 | 1.99 | 2.01 | 2.00 | 1.01% | 806,647 |
| Apr 28, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.98 | -1.00% | 735,297 |
| Apr 25, 2025 | 2.02 | 2.03 | 2.00 | 2.01 | 2.00 | - | 614,032 |
| Apr 24, 2025 | 2.02 | 2.03 | 2.01 | 2.01 | 2.00 | -0.50% | 590,418 |
| Apr 23, 2025 | 2.01 | 2.02 | 1.98 | 2.02 | 2.01 | 2.02% | 1,066,250 |
| Apr 22, 2025 | 1.97 | 1.99 | 1.96 | 1.98 | 1.97 | 1.54% | 1,037,768 |
| Apr 21, 2025 | 1.97 | 1.97 | 1.92 | 1.95 | 1.94 | -1.02% | 357,248 |
| Apr 17, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.96 | - | 751,311 |
| Apr 16, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.96 | -0.51% | 371,520 |
| Apr 15, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.97 | -1.00% | 471,253 |
| Apr 14, 2025 | 1.96 | 2.00 | 1.96 | 2.00 | 1.97 | 3.63% | 1,207,323 |
| Apr 11, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.90 | -1.03% | 563,852 |
| Apr 10, 2025 | 1.99 | 1.99 | 1.90 | 1.95 | 1.92 | -1.52% | 291,925 |
| Apr 9, 2025 | 1.91 | 2.00 | 1.90 | 1.98 | 1.95 | 2.59% | 1,130,366 |
| Apr 8, 2025 | 1.94 | 1.97 | 1.91 | 1.93 | 1.90 | 1.58% | 473,589 |
| Apr 7, 2025 | 1.90 | 1.95 | 1.82 | 1.90 | 1.87 | -3.55% | 1,350,170 |
| Apr 4, 2025 | 2.08 | 2.09 | 1.92 | 1.97 | 1.94 | -5.74% | 1,040,996 |