Credit Suisse High Yield Bond Fund, Inc. (DHY)
NYSEAMERICAN: DHY · Real-Time Price · USD
2.110
-0.010 (-0.47%)
At close: Aug 1, 2025, 4:00 PM
2.110
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
DHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | -0.47% | 709,877 |
| Jul 31, 2025 | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.47% | 635,653 |
| Jul 30, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | - | 104,066 |
| Jul 29, 2025 | 2.13 | 2.13 | 2.11 | 2.13 | 2.13 | 0.47% | 198,052 |
| Jul 28, 2025 | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | -0.47% | 656,784 |
| Jul 25, 2025 | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | 0.95% | 424,705 |
| Jul 24, 2025 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | -0.94% | 812,734 |
| Jul 23, 2025 | 2.13 | 2.13 | 2.11 | 2.13 | 2.13 | - | 439,978 |
| Jul 22, 2025 | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | - | 576,261 |
| Jul 21, 2025 | 2.13 | 2.13 | 2.11 | 2.13 | 2.13 | - | 470,959 |
| Jul 18, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.47% | 556,909 |
| Jul 17, 2025 | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | -0.47% | 572,140 |
| Jul 16, 2025 | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | - | 901,484 |
| Jul 15, 2025 | 2.14 | 2.15 | 2.13 | 2.13 | 2.12 | -0.47% | 873,571 |
| Jul 14, 2025 | 2.14 | 2.15 | 2.13 | 2.14 | 2.13 | - | 1,245,010 |
| Jul 11, 2025 | 2.15 | 2.16 | 2.13 | 2.14 | 2.13 | -0.47% | 681,254 |
| Jul 10, 2025 | 2.14 | 2.15 | 2.12 | 2.15 | 2.13 | 0.47% | 645,770 |
| Jul 9, 2025 | 2.13 | 2.15 | 2.13 | 2.14 | 2.13 | 0.94% | 307,090 |
| Jul 8, 2025 | 2.13 | 2.14 | 2.11 | 2.12 | 2.11 | -0.47% | 1,043,008 |
| Jul 7, 2025 | 2.15 | 2.15 | 2.12 | 2.13 | 2.12 | -0.93% | 186,966 |
| Jul 3, 2025 | 2.14 | 2.15 | 2.13 | 2.15 | 2.13 | 0.47% | 165,410 |
| Jul 2, 2025 | 2.15 | 2.15 | 2.12 | 2.14 | 2.13 | - | 769,284 |
| Jul 1, 2025 | 2.14 | 2.15 | 2.13 | 2.14 | 2.13 | 0.47% | 827,388 |
| Jun 30, 2025 | 2.10 | 2.15 | 2.10 | 2.13 | 2.12 | 0.47% | 1,344,573 |
| Jun 27, 2025 | 2.12 | 2.12 | 2.11 | 2.12 | 2.11 | 0.47% | 511,351 |
| Jun 26, 2025 | 2.12 | 2.12 | 2.10 | 2.11 | 2.10 | 0.48% | 710,800 |
| Jun 25, 2025 | 2.11 | 2.11 | 2.09 | 2.10 | 2.09 | - | 457,432 |
| Jun 24, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.09 | 0.48% | 386,709 |
| Jun 23, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.08 | 0.48% | 910,329 |
| Jun 20, 2025 | 2.08 | 2.08 | 2.07 | 2.08 | 2.07 | 0.48% | 284,863 |
| Jun 18, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.06 | - | 691,938 |
| Jun 17, 2025 | 2.07 | 2.08 | 2.06 | 2.07 | 2.06 | - | 137,134 |
| Jun 16, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | 2.06 | -0.96% | 246,380 |
| Jun 13, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.06 | - | 885,154 |
| Jun 12, 2025 | 2.10 | 2.10 | 2.07 | 2.09 | 2.06 | - | 391,465 |
| Jun 11, 2025 | 2.09 | 2.10 | 2.08 | 2.09 | 2.06 | - | 196,046 |
| Jun 10, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.06 | 0.48% | 862,129 |
| Jun 9, 2025 | 2.07 | 2.08 | 2.06 | 2.08 | 2.05 | 0.97% | 290,594 |
| Jun 6, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.03 | -0.48% | 283,036 |
| Jun 5, 2025 | 2.06 | 2.07 | 2.06 | 2.07 | 2.04 | 0.49% | 146,958 |
| Jun 4, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.03 | - | 238,128 |
| Jun 3, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.03 | 0.98% | 293,913 |
| Jun 2, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.01 | -0.49% | 426,932 |
| May 30, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.02 | 0.49% | 102,272 |
| May 29, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.01 | -0.24% | 140,738 |
| May 28, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.02 | 0.25% | 161,382 |
| May 27, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | 2.01 | -0.49% | 518,131 |
| May 23, 2025 | 2.03 | 2.05 | 2.02 | 2.05 | 2.02 | 0.99% | 786,678 |
| May 22, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.00 | - | 649,572 |
| May 21, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.00 | -0.49% | 486,214 |