DHY - Credit Suisse High Yield Bond Fund, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.55002.56002.54002.55002.5500291,400
Aug 22, 20192.55002.55002.54002.55002.5500180,500
Aug 21, 20192.54002.55002.53002.55002.5500342,900
Aug 20, 20192.50002.54002.50002.54002.5400332,600
Aug 19, 20192.50002.51002.50002.50002.5000149,400
Aug 16, 20192.52002.53002.49002.49002.4900321,400
Aug 15, 20192.51002.54002.51002.52002.5200388,800
Aug 15, 20190.019 Dividend
Aug 14, 20192.52002.53002.51002.51002.4910284,300
Aug 13, 20192.54002.54002.52002.52002.5009145,300
Aug 12, 20192.54002.55002.53002.54002.5208302,000
Aug 09, 20192.52002.53002.52002.53002.5108195,400
Aug 08, 20192.52002.53002.51002.51002.4910248,000
Aug 07, 20192.52002.53002.51002.52002.5009236,500
Aug 06, 20192.52002.53002.51002.52002.5009268,600
Aug 05, 20192.53002.54002.50002.51002.4910459,500
Aug 02, 20192.53002.54002.52002.54002.5208272,500
Aug 01, 20192.52002.55002.52002.53002.5108145,600
Jul 31, 20192.53002.55002.52002.53002.5108226,400
Jul 30, 20192.53002.53002.51002.53002.5108231,400
Jul 29, 20192.53002.53002.51002.53002.5108257,200
Jul 26, 20192.52002.53002.51002.51002.4910135,100
Jul 25, 20192.52002.53002.51002.51002.4910211,400
Jul 24, 20192.52002.53002.52002.53002.5108162,200
Jul 23, 20192.53002.53002.50002.51002.4910157,000
Jul 22, 20192.51002.52002.50002.51002.4910167,300
Jul 19, 20192.51002.51002.50002.50002.4811221,900
Jul 18, 20192.50002.51002.50002.50002.4811217,900
Jul 17, 20192.50002.52002.50002.52002.5009186,800
Jul 16, 20192.53002.53002.50002.51002.4910158,600
Jul 16, 20190.019 Dividend
Jul 15, 20192.51002.54002.51002.54002.5019297,500
Jul 12, 20192.51002.52002.50002.51002.4724199,100
Jul 11, 20192.50002.52002.49002.50002.4625359,200
Jul 10, 20192.49002.51002.48002.50002.4625488,600
Jul 09, 20192.51002.51002.49002.49002.4527378,600
Jul 08, 20192.49002.51002.49002.51002.4724241,200
Jul 05, 20192.50002.51002.49002.49002.4527178,300
Jul 03, 20192.50002.51002.49002.51002.4724154,500
Jul 02, 20192.49002.50002.48002.50002.4625254,000
Jul 01, 20192.48002.50002.47002.48002.4428359,600
Jun 28, 20192.48002.50002.47002.47002.4330564,400
Jun 27, 20192.49002.50002.48002.48002.4428258,900
Jun 26, 20192.50002.51002.49002.50002.4625160,700
Jun 25, 20192.51002.53002.48002.49002.4527444,000
Jun 24, 20192.51002.52002.50002.50002.4625251,600
Jun 21, 20192.50002.51002.48002.50002.4625295,900
Jun 20, 20192.50002.50002.49002.49002.4527266,000
Jun 19, 20192.49002.50002.48002.49002.4527290,700
Jun 18, 20192.49002.50002.48002.49002.4527246,300
Jun 17, 20192.52002.52002.49002.49002.4527154,900
Jun 17, 20190.019 Dividend
Jun 14, 20192.51002.53002.50002.52002.4635201,700
Jun 13, 20192.51002.52002.49002.50002.4439160,800
Jun 12, 20192.49002.52002.49002.49002.4342150,000
Jun 11, 20192.48002.50002.47002.49002.4342190,200
Jun 10, 20192.49002.50002.48002.48002.4244153,600
Jun 07, 20192.52002.52002.48002.49002.4342295,900
Jun 06, 20192.49002.50002.46002.50002.4439120,200
Jun 05, 20192.45002.49002.44002.48002.4244180,000
Jun 04, 20192.44002.45002.43002.45002.3951181,700
Jun 03, 20192.45002.46002.42002.44002.3853278,800
May 31, 20192.48002.49002.45002.46002.4048207,800
May 30, 20192.50002.52002.48002.48002.4244164,600
May 29, 20192.51002.52002.49002.49002.4342210,200
May 28, 20192.52002.53002.51002.51002.4537123,200
May 24, 20192.54002.54002.52002.52002.4635149,800
May 23, 20192.51002.53002.50002.51002.4537243,200
May 22, 20192.53002.55002.51002.51002.4537310,800
May 21, 20192.50002.53002.49002.52002.4635301,600
May 20, 20192.48002.51002.47002.49002.4342186,600
May 17, 20192.51002.51002.47002.47002.4146264,400
May 16, 20192.50002.50002.48002.49002.4342283,300
May 15, 20192.51002.52002.49002.49002.4342143,200
May 15, 20190.019 Dividend
May 14, 20192.51002.54002.51002.54002.4645262,000
May 13, 20192.50002.51002.49002.51002.4354278,200
May 10, 20192.51002.51002.50002.50002.4257143,900
May 09, 20192.53002.53002.51002.51002.4354127,700
May 08, 20192.52002.54002.52002.53002.4548174,400
May 07, 20192.53002.54002.51002.51002.4354226,200
May 06, 20192.54002.55002.52002.54002.4645308,100
May 03, 20192.52002.55002.52002.55002.4742243,200
May 02, 20192.54002.55002.51002.52002.4451178,600
May 01, 20192.53002.55002.52002.55002.4742252,200
Apr 30, 20192.49002.55002.49002.55002.4742267,800
Apr 29, 20192.48002.50002.48002.49002.4160186,100
Apr 26, 20192.52002.52002.48002.50002.4257267,700
Apr 25, 20192.52002.52002.49002.49002.4160280,400
Apr 24, 20192.56002.56002.52002.52002.4451296,900
Apr 23, 20192.53002.55002.51002.54002.4645403,500
Apr 22, 20192.51002.52002.49002.50002.4257122,400
Apr 18, 20192.48002.52002.48002.50002.4257393,400
Apr 17, 20192.49002.50002.48002.48002.4063128,100
Apr 16, 20192.49002.51002.49002.49002.4160268,200
Apr 15, 20192.53002.54002.49002.52002.4451266,200
Apr 15, 20190.019 Dividend
Apr 12, 20192.51002.56002.50002.54002.4460784,000
Apr 11, 20192.51002.51002.49002.51002.4172273,000
Apr 10, 20192.50002.51002.49002.50002.4075264,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...