DHY - Credit Suisse High Yield Bond Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20192.51002.50992.50002.50002.5000221,860
Jul 18, 20192.50002.51002.50002.50002.5000217,900
Jul 17, 20192.50002.52002.50002.52002.5200186,800
Jul 16, 20192.53002.53002.50002.51002.5100158,600
Jul 16, 20190.019 Dividend
Jul 15, 20192.51002.54002.51002.54002.5210297,500
Jul 12, 20192.51002.52002.50002.51002.4912199,100
Jul 11, 20192.50002.52002.49002.50002.4813359,200
Jul 10, 20192.49002.51002.48002.50002.4813488,600
Jul 09, 20192.51002.51002.49002.49002.4714378,600
Jul 08, 20192.49002.51002.49002.51002.4912241,200
Jul 05, 20192.50002.51002.49002.49002.4714178,300
Jul 03, 20192.50002.51002.49002.51002.4912154,500
Jul 02, 20192.49002.50002.48002.50002.4813254,000
Jul 01, 20192.48002.50002.47002.48002.4614359,600
Jun 28, 20192.48002.50002.47002.47002.4515564,400
Jun 27, 20192.49002.50002.48002.48002.4614258,900
Jun 26, 20192.50002.51002.49002.50002.4813160,700
Jun 25, 20192.51002.53002.48002.49002.4714444,000
Jun 24, 20192.51002.52002.50002.50002.4813251,600
Jun 21, 20192.50002.51002.48002.50002.4813295,900
Jun 20, 20192.50002.50002.49002.49002.4714266,000
Jun 19, 20192.49002.50002.48002.49002.4714290,700
Jun 18, 20192.49002.50002.48002.49002.4714246,300
Jun 17, 20192.52002.52002.49002.49002.4714154,900
Jun 17, 20190.019 Dividend
Jun 14, 20192.51002.53002.50002.52002.4823201,700
Jun 13, 20192.51002.52002.49002.50002.4626160,800
Jun 12, 20192.49002.52002.49002.49002.4527150,000
Jun 11, 20192.48002.50002.47002.49002.4527190,200
Jun 10, 20192.49002.50002.48002.48002.4429153,600
Jun 07, 20192.52002.52002.48002.49002.4527295,900
Jun 06, 20192.49002.50002.46002.50002.4626120,200
Jun 05, 20192.45002.49002.44002.48002.4429180,000
Jun 04, 20192.44002.45002.43002.45002.4133181,700
Jun 03, 20192.45002.46002.42002.44002.4035278,800
May 31, 20192.48002.49002.45002.46002.4232207,800
May 30, 20192.50002.52002.48002.48002.4429164,600
May 29, 20192.51002.52002.49002.49002.4527210,200
May 28, 20192.52002.53002.51002.51002.4724123,200
May 24, 20192.54002.54002.52002.52002.4823149,800
May 23, 20192.51002.53002.50002.51002.4724243,200
May 22, 20192.53002.55002.51002.51002.4724310,800
May 21, 20192.50002.53002.49002.52002.4823301,600
May 20, 20192.48002.51002.47002.49002.4527186,600
May 17, 20192.51002.51002.47002.47002.4330264,400
May 16, 20192.50002.50002.48002.49002.4527283,300
May 15, 20192.51002.52002.49002.49002.4527143,200
May 15, 20190.019 Dividend
May 14, 20192.51002.54002.51002.54002.4833262,000
May 13, 20192.50002.51002.49002.51002.4539278,200
May 10, 20192.51002.51002.50002.50002.4442143,900
May 09, 20192.53002.53002.51002.51002.4539127,700
May 08, 20192.52002.54002.52002.53002.4735174,400
May 07, 20192.53002.54002.51002.51002.4539226,200
May 06, 20192.54002.55002.52002.54002.4833308,100
May 03, 20192.52002.55002.52002.55002.4931243,200
May 02, 20192.54002.55002.51002.52002.4637178,600
May 01, 20192.53002.55002.52002.55002.4931252,200
Apr 30, 20192.49002.55002.49002.55002.4931267,800
Apr 29, 20192.48002.50002.48002.49002.4344186,100
Apr 26, 20192.52002.52002.48002.50002.4442267,700
Apr 25, 20192.52002.52002.49002.49002.4344280,400
Apr 24, 20192.56002.56002.52002.52002.4637296,900
Apr 23, 20192.53002.55002.51002.54002.4833403,500
Apr 22, 20192.51002.52002.49002.50002.4442122,400
Apr 18, 20192.48002.52002.48002.50002.4442393,400
Apr 17, 20192.49002.50002.48002.48002.4246128,100
Apr 16, 20192.49002.51002.49002.49002.4344268,200
Apr 15, 20192.53002.54002.49002.52002.4637266,200
Apr 15, 20190.019 Dividend
Apr 12, 20192.51002.56002.50002.54002.4647784,000
Apr 11, 20192.51002.51002.49002.51002.4356273,000
Apr 10, 20192.50002.51002.49002.50002.4259264,900
Apr 09, 20192.52002.53002.49002.49002.4162351,100
Apr 08, 20192.53002.53002.52002.53002.4550218,600
Apr 05, 20192.56002.56002.52002.53002.4550357,300
Apr 04, 20192.56002.56002.52002.54002.4647208,100
Apr 03, 20192.51002.53002.50002.53002.4550256,000
Apr 02, 20192.51002.51002.50002.50002.4259346,800
Apr 01, 20192.49002.51002.47002.50002.4259372,600
Mar 29, 20192.46002.48002.45002.48002.4065425,300
Mar 28, 20192.44002.45002.43002.45002.3774260,600
Mar 27, 20192.45002.46002.43002.43002.3580275,500
Mar 26, 20192.46002.47002.44002.44002.3677235,600
Mar 25, 20192.46002.46002.43002.46002.3871264,000
Mar 22, 20192.47002.47002.44002.44002.3677308,700
Mar 21, 20192.44002.47002.44002.46002.3871191,100
Mar 20, 20192.44002.47002.44002.44002.3677277,500
Mar 19, 20192.43002.44002.43002.44002.3677229,700
Mar 18, 20192.45002.46002.43002.43002.3580200,900
Mar 15, 20192.44002.50002.42002.44002.3677382,700
Mar 15, 20190.019 Dividend
Mar 14, 20192.41002.48002.41002.45002.3589629,600
Mar 13, 20192.43002.45002.41002.41002.3204412,300
Mar 12, 20192.40002.42002.40002.41002.3204299,700
Mar 11, 20192.41002.41002.40002.40002.3108268,500
Mar 08, 20192.38002.43002.38002.40002.3108307,000
Mar 07, 20192.42002.43002.39002.41002.3204317,500
Mar 06, 20192.42002.43002.41002.42002.3300381,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...