U.S. markets close in 2 hours 49 minutes

Credit Suisse High Yield Bond Fund, Inc. (DHY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.4850+0.0150 (+0.61%)
As of 1:10PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 03, 20212.47002.49002.47002.48502.4850974,809
Aug 02, 20212.49002.50002.46002.47002.47001,713,000
Jul 30, 20212.48002.50002.46002.47002.47001,126,100
Jul 29, 20212.48002.49002.47002.48002.48001,746,200
Jul 28, 20212.49002.50002.46002.47002.47002,563,300
Jul 27, 20212.49002.50002.46002.48002.48002,193,200
Jul 26, 20212.50002.50002.46002.48002.48001,728,400
Jul 23, 20212.49002.51002.47002.48002.48002,196,800
Jul 22, 20212.48002.49002.45002.48002.48002,446,300
Jul 21, 20212.51002.51002.45002.47002.47002,401,000
Jul 20, 20212.43002.46002.42002.45002.45002,198,700
Jul 19, 20212.45002.47002.40002.41002.41003,251,400
Jul 16, 20212.51002.53002.44002.45002.45002,753,600
Jul 16, 20210.016 Dividend
Jul 15, 20212.54002.55002.50002.50002.48401,909,700
Jul 14, 20212.55002.55002.53002.55002.53371,919,100
Jul 13, 20212.55002.55002.53002.55002.5337592,500
Jul 12, 20212.55002.55002.52002.54002.5237719,700
Jul 09, 20212.53002.54002.52002.54002.5237832,200
Jul 08, 20212.50002.53002.50002.51002.4939474,200
Jul 07, 20212.54002.55002.52002.54002.5237542,900
Jul 06, 20212.53002.54002.52002.52002.5039416,900
Jul 02, 20212.56002.57002.53002.53002.5138523,800
Jul 01, 20212.54002.57002.52002.56002.5436987,600
Jun 30, 20212.55002.57002.51002.51002.4939652,900
Jun 29, 20212.56002.57002.53002.53002.5138943,900
Jun 28, 20212.54002.56002.52002.56002.5436585,000
Jun 25, 20212.52002.54002.50002.50002.48401,055,100
Jun 24, 20212.52002.54002.51002.52002.5039855,800
Jun 23, 20212.52002.54002.51002.51002.4939855,400
Jun 22, 20212.54002.54002.52002.53002.5138221,100
Jun 21, 20212.52002.53002.51002.52002.5039266,700
Jun 18, 20212.54002.54002.50002.51002.4939494,800
Jun 17, 20212.54002.55002.53002.54002.5237180,800
Jun 16, 20212.54002.55002.52002.52002.5039445,100
Jun 15, 20212.53002.53002.52002.53002.5138358,000
Jun 15, 20210.016 Dividend
Jun 14, 20212.53002.54002.51002.53002.4979565,800
Jun 11, 20212.54002.55002.52002.52002.4880429,400
Jun 10, 20212.54002.54002.53002.54002.5078196,500
Jun 09, 20212.53002.54002.52002.54002.5078307,500
Jun 08, 20212.51002.53002.50002.53002.4979910,500
Jun 07, 20212.52002.52002.50002.51002.4782444,600
Jun 04, 20212.52002.53002.51002.52002.4880717,200
Jun 03, 20212.51002.51002.50002.51002.4782158,900
Jun 02, 20212.50002.51002.49002.50002.4683243,000
Jun 01, 20212.52002.53002.48002.49002.45841,198,600
May 28, 20212.52002.53002.49002.50002.4683365,400
May 27, 20212.50002.52002.49002.50002.4683468,700
May 26, 20212.49002.50002.48002.50002.4683700,400
May 25, 20212.50002.50002.48002.49002.4584237,300
May 24, 20212.48002.49002.47002.48002.44851,127,100
May 21, 20212.46002.47002.45002.47002.4387607,100
May 20, 20212.43002.47002.43002.46002.42881,090,200
May 19, 20212.42002.46002.42002.43002.3992896,500
May 18, 20212.46002.48002.44002.46002.42881,016,600
May 17, 20212.47002.48002.45002.46002.4288861,800
May 17, 20210.016 Dividend
May 14, 20212.47002.49002.46002.47002.42292,179,600
May 13, 20212.43002.48002.43002.47002.42291,078,900
May 12, 20212.48002.48002.42002.43002.3836860,200
May 11, 20212.46002.49002.46002.47002.4229690,500
May 10, 20212.49002.49002.46002.47002.42291,765,000
May 07, 20212.48002.48002.47002.48002.4327584,900
May 06, 20212.48002.48002.45002.47002.42291,288,900
May 05, 20212.48002.48002.45002.47002.4229358,000
May 04, 20212.47002.47002.44002.46002.41311,539,900
May 03, 20212.46002.47002.44002.46002.41312,705,500
Apr 30, 20212.42002.46002.42002.45002.40331,378,900
Apr 29, 20212.45002.45002.43002.44002.3934289,100
Apr 28, 20212.43002.45002.42002.44002.39341,660,800
Apr 27, 20212.43002.43002.42002.43002.3836523,800
Apr 26, 20212.42002.43002.41002.42002.3738996,400
Apr 23, 20212.44002.44002.42002.42002.37383,100,400
Apr 22, 20212.44002.44002.41002.43002.38361,650,900
Apr 21, 20212.43002.44002.41002.44002.39342,342,900
Apr 20, 20212.45002.45002.40002.41002.36402,623,400
Apr 19, 20212.45002.45002.40002.42002.37381,654,500
Apr 16, 20212.42002.44002.40002.40002.35422,000,000
Apr 16, 20210.016 Dividend
Apr 15, 20212.44002.46002.43002.43002.36791,379,300
Apr 14, 20212.41002.45002.41002.43002.36791,855,300
Apr 13, 20212.40002.42002.39002.42002.35821,991,900
Apr 12, 20212.40002.42002.39002.39002.32902,681,100
Apr 09, 20212.42002.42002.38002.39002.32901,425,500
Apr 08, 20212.43002.43002.40002.41002.34851,679,200
Apr 07, 20212.43002.43002.40002.41002.34852,641,300
Apr 06, 20212.39002.42002.39002.42002.35821,765,500
Apr 05, 20212.41002.42002.39002.40002.33871,456,000
Apr 01, 20212.41002.43002.39002.40002.33872,110,900
Mar 31, 20212.39002.41002.38002.41002.34851,540,000
Mar 30, 20212.40002.40002.38002.39002.32901,099,900
Mar 29, 20212.40002.40002.38002.40002.3387764,700
Mar 26, 20212.38002.41002.37002.39002.32901,335,400
Mar 25, 20212.40002.41002.35002.37002.30953,801,700
Mar 24, 20212.41002.41002.38002.40002.33871,710,900
Mar 23, 20212.38002.41002.38002.41002.34852,047,700
Mar 22, 20212.40002.42002.36002.39002.32902,296,200
Mar 19, 20212.39002.41002.39002.40002.33871,176,900
Mar 18, 20212.38002.40002.37002.39002.32901,535,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...