DHY - Credit Suisse High Yield Bond Fund, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20201.99002.02001.99002.02002.0200482,100
Jul 07, 20202.01002.02001.99002.00002.00001,151,300
Jul 06, 20202.00002.02001.99002.01002.01001,722,100
Jul 02, 20201.99002.00001.99002.00002.0000495,100
Jul 01, 20202.00002.00001.97001.98001.98001,437,300
Jun 30, 20201.97002.00001.96002.00002.00001,294,100
Jun 29, 20201.97001.99001.94001.96001.96001,436,300
Jun 26, 20202.00002.00001.97001.98001.9800547,600
Jun 25, 20201.99002.00001.97002.00002.00001,276,600
Jun 24, 20201.99002.00001.98001.99001.9900318,900
Jun 23, 20201.99002.00001.96002.00002.00001,768,300
Jun 22, 20202.02002.02001.96001.97001.97002,758,700
Jun 19, 20202.01002.03001.99001.99001.9900371,800
Jun 18, 20201.99002.01001.99002.01002.0100177,900
Jun 17, 20202.00002.02001.99001.99001.9900592,600
Jun 16, 20202.00002.06001.99002.01002.01001,709,200
Jun 15, 20201.96001.99001.94001.97001.97002,371,800
Jun 15, 20200.017 Dividend
Jun 12, 20202.00002.02001.98002.00001.9830491,500
Jun 11, 20201.99002.01001.95001.97001.95331,124,200
Jun 10, 20202.05002.05002.02002.04002.0227408,900
Jun 09, 20202.06002.06002.02002.04002.0227711,800
Jun 08, 20202.04002.06002.03002.06002.0425715,500
Jun 05, 20202.03002.06002.00002.01001.99292,205,400
Jun 04, 20202.03002.04002.00002.01001.99292,987,700
Jun 03, 20202.06002.06002.02002.03002.01271,455,500
Jun 02, 20201.97002.04001.97002.03002.0127939,900
Jun 01, 20201.97001.99001.96001.98001.96322,997,800
May 29, 20201.94001.97001.93001.97001.95331,425,200
May 28, 20201.94001.96001.93001.95001.93342,484,200
May 27, 20201.93001.95001.90001.94001.92352,753,600
May 26, 20201.90001.93001.90001.91001.89382,302,600
May 22, 20201.89001.89001.86001.89001.87394,661,400
May 21, 20201.86001.89001.85001.87001.85413,891,800
May 20, 20201.84001.88001.83001.87001.85413,754,100
May 19, 20201.84001.86001.81001.83001.81443,846,400
May 18, 20201.80001.86001.80001.86001.84423,382,500
May 15, 20201.81001.84001.78001.79001.77483,751,800
May 15, 20200.017 Dividend
May 14, 20201.83001.84001.79001.84001.80754,220,900
May 13, 20201.86001.88001.81001.84001.80752,740,500
May 12, 20201.85001.89001.83001.85001.81731,966,000
May 11, 20201.83001.87001.83001.85001.81732,734,100
May 08, 20201.88001.88001.82001.87001.83701,498,300
May 07, 20201.84001.88001.83001.85001.81732,937,300
May 06, 20201.85001.87001.82001.85001.81731,329,300
May 05, 20201.85001.88001.77001.85001.81733,210,100
May 04, 20201.81001.85001.80001.85001.81731,973,100
May 01, 20201.83001.84001.80001.81001.77802,114,400
Apr 30, 20201.84001.86001.82001.85001.81731,528,100
Apr 29, 20201.87001.87001.84001.86001.82721,070,800
Apr 28, 20201.84001.87001.82001.84001.80752,047,800
Apr 27, 20201.84001.85001.83001.84001.80752,115,400
Apr 24, 20201.87001.87001.82001.84001.80751,741,100
Apr 23, 20201.87001.87001.83001.85001.81731,267,100
Apr 22, 20201.81001.84001.81001.84001.8075766,100
Apr 21, 20201.79001.81001.76001.79001.75841,983,600
Apr 20, 20201.88001.89001.82001.83001.79772,532,300
Apr 17, 20201.92001.92001.87001.89001.85661,906,800
Apr 16, 20201.86001.88001.84001.88001.84681,523,900
Apr 16, 20200.017 Dividend
Apr 15, 20201.90001.92001.85001.89001.83992,155,400
Apr 14, 20201.89001.93001.89001.93001.87891,900,200
Apr 13, 20201.98001.98001.81001.87001.82052,045,500
Apr 09, 20201.85001.98001.85001.93001.87893,671,100
Apr 08, 20201.76001.84001.75001.82001.77181,689,800
Apr 07, 20201.72001.77001.72001.74001.69392,127,600
Apr 06, 20201.68001.73001.65001.69001.64522,996,000
Apr 03, 20201.70001.72001.61001.64001.59651,996,100
Apr 02, 20201.76001.78001.72001.73001.68421,205,700
Apr 01, 20201.74001.77001.72001.75001.70361,772,300
Mar 31, 20201.80001.84001.78001.83001.78151,983,000
Mar 30, 20201.72001.81001.66001.80001.75232,215,200
Mar 27, 20201.79001.80001.70001.74001.69392,034,000
Mar 26, 20201.79001.82001.78001.80001.75232,311,200
Mar 25, 20201.75001.81001.66001.77001.72312,817,500
Mar 24, 20201.63001.64001.55001.60001.55762,397,400
Mar 23, 20201.65001.67001.44001.46001.42132,835,500
Mar 20, 20201.60001.72001.59001.61001.56731,377,000
Mar 19, 20201.28001.60001.28001.55001.50893,020,600
Mar 18, 20201.74001.76001.40001.52001.47973,026,300
Mar 17, 20201.81001.86001.74001.84001.79124,074,500
Mar 16, 20201.85001.91001.73001.86001.81072,206,300
Mar 16, 20200.017 Dividend
Mar 13, 20201.96002.05001.95002.05001.97913,102,800
Mar 12, 20201.79001.97001.79001.91001.84403,437,600
Mar 11, 20202.12002.14002.05002.09002.01782,682,000
Mar 10, 20202.14002.20002.11002.16002.08532,992,900
Mar 09, 20201.99002.23001.99002.12002.04673,217,600
Mar 06, 20202.31002.32002.28002.31002.23011,884,800
Mar 05, 20202.41002.42002.33002.34002.25911,625,000
Mar 04, 20202.38002.44002.38002.43002.34601,410,500
Mar 03, 20202.35002.38002.35002.37002.2881370,300
Mar 02, 20202.29002.38002.28002.37002.28811,772,400
Feb 28, 20202.36002.38002.27002.30002.22052,383,100
Feb 27, 20202.45002.45002.36002.38002.29771,294,100
Feb 26, 20202.44002.47002.43002.46002.3750751,000
Feb 25, 20202.50002.50002.43002.44002.35571,061,800
Feb 24, 20202.50002.51002.48002.49002.40391,478,200
Feb 21, 20202.51002.52002.50002.51002.4232784,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...