Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.0500+0.0050 (+0.24%)
At close: 04:00PM EDT
2.0500 0.00 (0.00%)
After hours: 06:08PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.04002.06002.04002.05002.0500201,100
May 09, 20242.05002.05002.04002.05002.0500199,800
May 08, 20242.05002.05002.04002.05002.0500159,800
May 07, 20242.02002.05002.02002.05002.0500262,500
May 06, 20242.02002.03002.02002.03002.0300355,100
May 03, 20242.01002.02001.99002.02002.0200523,100
May 02, 20242.00002.01001.99002.01002.0100344,400
May 01, 20241.99002.01001.98002.01002.0100338,900
Apr 30, 20242.00002.00001.99002.00002.0000234,400
Apr 29, 20242.01002.02001.98002.01002.0100415,700
Apr 26, 20242.00002.02002.00002.02002.0200188,500
Apr 25, 20242.02002.03002.00002.01002.0100142,800
Apr 24, 20242.03002.03002.00002.02002.0200199,800
Apr 23, 20242.02002.03002.00002.03002.0300339,900
Apr 22, 20242.00002.00001.98002.00002.0000274,200
Apr 19, 20241.96001.98001.96001.98001.9800166,800
Apr 18, 20241.99001.99001.96001.98001.9800313,600
Apr 17, 20241.98001.99001.96001.98001.9800375,000
Apr 16, 20241.97001.98001.96001.97001.9700312,900
Apr 15, 20242.02002.02001.96001.97001.9700443,500
Apr 15, 20240.016 Dividend
Apr 12, 20242.07002.07002.00002.00001.9840549,700
Apr 11, 20242.07002.07002.05002.06002.0435383,800
Apr 10, 20242.06002.06002.05002.05002.0336492,200
Apr 09, 20242.06002.07002.06002.06002.0435429,500
Apr 08, 20242.07002.07002.04002.06002.04351,143,300
Apr 05, 20242.02002.04002.02002.03002.0138392,000
Apr 04, 20242.03002.03002.00002.01001.9939209,900
Apr 03, 20242.02002.02002.01002.02002.0038121,800
Apr 02, 20242.03002.03002.00002.01001.9939290,300
Apr 01, 20242.03002.05002.02002.03002.0138338,100
Mar 28, 20242.06002.06002.02002.02002.0038410,100
Mar 27, 20242.05002.06002.04002.05002.0336232,800
Mar 26, 20242.02002.05002.02002.05002.0336266,000
Mar 25, 20242.04002.05002.02002.02002.0038270,000
Mar 22, 20242.04002.05002.03002.04002.0237378,400
Mar 21, 20242.04002.04002.02002.03002.0138226,900
Mar 20, 20242.02002.04002.01002.04002.0237208,000
Mar 19, 20242.04002.04002.01002.02002.0038385,700
Mar 18, 20242.03002.03002.02002.03002.0138248,800
Mar 15, 20242.04002.05002.02002.02002.0038363,000
Mar 15, 20240.016 Dividend
Mar 14, 20242.03002.08002.03002.06002.0276894,600
Mar 13, 20242.01002.06002.00002.06002.0276501,400
Mar 12, 20242.02002.02002.00002.01001.9784403,000
Mar 11, 20242.00002.02002.00002.01001.9784467,700
Mar 08, 20242.00002.01002.00002.00001.9686257,000
Mar 07, 20242.00002.01001.99002.01001.9784320,400
Mar 06, 20241.98002.01001.97002.01001.9784583,700
Mar 05, 20241.97001.98001.96001.98001.9489640,500
Mar 04, 20241.96001.98001.95001.98001.9489506,100
Mar 01, 20241.95001.97001.95001.96001.9292956,100
Feb 29, 20241.95001.97001.95001.95001.9194816,000
Feb 28, 20241.94001.96001.94001.95001.9194769,700
Feb 27, 20241.94001.95001.93001.94001.9095509,800
Feb 26, 20241.95001.95001.93001.95001.9194727,200
Feb 23, 20241.96001.96001.93001.94001.9095783,200
Feb 22, 20241.98001.98001.94001.94001.90952,255,300
Feb 21, 20241.96001.97001.96001.97001.9391427,600
Feb 20, 20241.96001.97001.94001.96001.9292739,100
Feb 16, 20241.97001.98001.95001.96001.9292432,400
Feb 15, 20241.97001.98001.96001.97001.9391349,300
Feb 15, 20240.016 Dividend
Feb 14, 20241.99001.99001.97001.97001.9233456,400
Feb 13, 20241.99001.99001.96001.97001.9233668,800
Feb 12, 20242.00002.01001.98002.00001.95261,340,100
Feb 09, 20241.98002.00001.98001.99001.9428886,500
Feb 08, 20242.00002.01001.97001.98001.93311,428,100
Feb 07, 20242.00002.00001.98002.00001.9526840,000
Feb 06, 20241.97002.01001.97001.99001.9428853,600
Feb 05, 20241.98001.98001.95001.97001.9233523,600
Feb 02, 20241.98001.98001.95001.98001.93311,065,500
Feb 01, 20241.97001.98001.96001.98001.9331611,200
Jan 31, 20241.97001.98001.96001.97001.9233659,100
Jan 30, 20241.98001.99001.96001.97001.9233760,800
Jan 29, 20241.97001.98001.97001.97001.9233727,800
Jan 26, 20241.98002.00001.97001.98001.9331449,300
Jan 25, 20241.97001.99001.97001.99001.9428392,900
Jan 24, 20241.98001.98001.96001.97001.9233486,000
Jan 23, 20241.98001.98001.95001.97001.9233590,700
Jan 22, 20241.95001.98001.95001.98001.9331635,200
Jan 19, 20241.97001.98001.94001.95001.90381,008,800
Jan 18, 20241.97001.98001.95001.97001.9233546,700
Jan 17, 20241.97001.98001.94001.96001.91351,163,700
Jan 17, 20240.016 Dividend
Jan 16, 20241.98002.00001.97001.98001.9175474,800
Jan 12, 20242.00002.01001.99001.99001.9271206,400
Jan 11, 20242.04002.04001.99002.00001.9368460,700
Jan 10, 20242.03002.03002.00002.01001.9465271,100
Jan 09, 20242.02002.02002.01002.01001.946591,100
Jan 08, 20242.02002.02002.01002.02001.9562160,700
Jan 05, 20242.00002.02002.00002.02001.9562366,100
Jan 04, 20242.00002.01001.99002.00001.9368155,100
Jan 03, 20241.99002.01001.98002.01001.9465141,300
Jan 02, 20241.98001.99001.98001.99001.9271159,300
Dec 29, 20231.99002.00001.97001.98001.9175282,200
Dec 28, 20232.00002.00001.97001.98001.9175123,300
Dec 27, 20231.98002.00001.96001.98001.9175307,400
Dec 26, 20231.97001.99001.95001.99001.9271473,100
Dec 22, 20231.98001.98001.95001.96001.8981260,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...