U.S. Markets open in 5 hrs 16 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.5300+0.0100 (+0.40%)
At close: 4:00PM EDT
2.5100 -0.02 (-0.79%)
Pre-Market: 04:10AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 14, 20212.53002.54002.51002.53002.5300565,800
Jun 11, 20212.54002.55002.52002.52002.5200429,400
Jun 10, 20212.54002.54002.53002.54002.5400196,500
Jun 09, 20212.53002.54002.52002.54002.5400307,500
Jun 08, 20212.51002.53002.50002.53002.5300910,500
Jun 07, 20212.52002.52002.50002.51002.5100444,600
Jun 04, 20212.52002.53002.51002.52002.5200717,200
Jun 03, 20212.51002.51002.50002.51002.5100158,900
Jun 02, 20212.50002.51002.49002.50002.5000243,000
Jun 01, 20212.52002.53002.48002.49002.49001,198,600
May 28, 20212.52002.53002.49002.50002.5000365,400
May 27, 20212.50002.52002.49002.50002.5000468,700
May 26, 20212.49002.50002.48002.50002.5000700,400
May 25, 20212.50002.50002.48002.49002.4900237,300
May 24, 20212.48002.49002.47002.48002.48001,127,100
May 21, 20212.46002.47002.45002.47002.4700607,100
May 20, 20212.43002.47002.43002.46002.46001,090,200
May 19, 20212.42002.46002.42002.43002.4300896,500
May 18, 20212.46002.48002.44002.46002.46001,016,600
May 17, 20212.47002.48002.45002.46002.4600861,800
May 17, 20210.016 Dividend
May 14, 20212.47002.49002.46002.47002.45402,179,600
May 13, 20212.43002.48002.43002.47002.45401,078,900
May 12, 20212.48002.48002.42002.43002.4143860,200
May 11, 20212.46002.49002.46002.47002.4540690,500
May 10, 20212.49002.49002.46002.47002.45401,765,000
May 07, 20212.48002.48002.47002.48002.4639584,900
May 06, 20212.48002.48002.45002.47002.45401,288,900
May 05, 20212.48002.48002.45002.47002.4540358,000
May 04, 20212.47002.47002.44002.46002.44411,539,900
May 03, 20212.46002.47002.44002.46002.44412,705,500
Apr 30, 20212.42002.46002.42002.45002.43411,378,900
Apr 29, 20212.45002.45002.43002.44002.4242289,100
Apr 28, 20212.43002.45002.42002.44002.42421,660,800
Apr 27, 20212.43002.43002.42002.43002.4143523,800
Apr 26, 20212.42002.43002.41002.42002.4043996,400
Apr 23, 20212.44002.44002.42002.42002.40433,100,400
Apr 22, 20212.44002.44002.41002.43002.41431,650,900
Apr 21, 20212.43002.44002.41002.44002.42422,342,900
Apr 20, 20212.45002.45002.40002.41002.39442,623,400
Apr 19, 20212.45002.45002.40002.42002.40431,654,500
Apr 16, 20212.42002.44002.40002.40002.38452,000,000
Apr 16, 20210.0155 Dividend
Apr 15, 20212.44002.46002.43002.43002.39891,379,300
Apr 14, 20212.41002.45002.41002.43002.39891,855,300
Apr 13, 20212.40002.42002.39002.42002.38901,991,900
Apr 12, 20212.40002.42002.39002.39002.35942,681,100
Apr 09, 20212.42002.42002.38002.39002.35941,425,500
Apr 08, 20212.43002.43002.40002.41002.37911,679,200
Apr 07, 20212.43002.43002.40002.41002.37912,641,300
Apr 06, 20212.39002.42002.39002.42002.38901,765,500
Apr 05, 20212.41002.42002.39002.40002.36921,456,000
Apr 01, 20212.41002.43002.39002.40002.36922,110,900
Mar 31, 20212.39002.41002.38002.41002.37911,540,000
Mar 30, 20212.40002.40002.38002.39002.35941,099,900
Mar 29, 20212.40002.40002.38002.40002.3692764,700
Mar 26, 20212.38002.41002.37002.39002.35941,335,400
Mar 25, 20212.40002.41002.35002.37002.33963,801,700
Mar 24, 20212.41002.41002.38002.40002.36921,710,900
Mar 23, 20212.38002.41002.38002.41002.37912,047,700
Mar 22, 20212.40002.42002.36002.39002.35942,296,200
Mar 19, 20212.39002.41002.39002.40002.36921,176,900
Mar 18, 20212.38002.40002.37002.39002.35941,535,300
Mar 17, 20212.38002.40002.36002.38002.34952,068,000
Mar 16, 20212.40002.40002.38002.39002.3594515,400
Mar 15, 20212.39002.40002.38002.40002.3692727,800
Mar 15, 20210.0155 Dividend
Mar 12, 20212.38002.39002.37002.39002.34411,257,900
Mar 11, 20212.42002.42002.35002.38002.33433,801,200
Mar 10, 20212.40002.41002.36002.41002.36373,435,200
Mar 09, 20212.39002.43002.35002.39002.34414,742,100
Mar 08, 20212.42002.43002.34002.37002.32454,658,700
Mar 05, 20212.37002.42002.33002.42002.37354,995,400
Mar 04, 20212.43002.43002.30002.34002.29503,935,000
Mar 03, 20212.38002.42002.36002.41002.36371,112,100
Mar 02, 20212.38002.38002.34002.37002.32457,011,300
Mar 01, 20212.40002.43002.36002.37002.32456,278,900
Feb 26, 20212.36002.39002.33002.37002.32456,742,900
Feb 25, 20212.41002.42002.30002.32002.27542,126,100
Feb 24, 20212.39002.40002.38002.40002.35393,401,900
Feb 23, 20212.40002.40002.36002.39002.34413,230,800
Feb 22, 20212.36002.40002.35002.38002.33435,878,200
Feb 19, 20212.39002.40002.32002.36002.31463,865,600
Feb 18, 20212.36002.39002.35002.38002.33435,162,600
Feb 17, 20212.36002.40002.35002.37002.32455,307,400
Feb 16, 20212.38002.39002.34002.34002.29502,745,400
Feb 16, 20210.0165 Dividend
Feb 12, 20212.38002.39002.36002.38002.31813,314,100
Feb 11, 20212.38002.39002.35002.38002.31812,318,400
Feb 10, 20212.37002.38002.34002.37002.30833,059,400
Feb 09, 20212.34002.38002.33002.35002.28894,884,300
Feb 08, 20212.34002.35002.31002.34002.27912,407,700
Feb 05, 20212.30002.34002.30002.32002.25964,968,700
Feb 04, 20212.30002.32002.29002.32002.25961,711,000
Feb 03, 20212.30002.32002.28002.30002.24022,857,100
Feb 02, 20212.28002.32002.28002.29002.23041,867,200
Feb 01, 20212.27002.30002.23002.29002.23046,515,300
Jan 29, 20212.29002.31002.26002.27002.21093,503,200
Jan 28, 20212.28002.31002.27002.29002.23041,553,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...