Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Credit Suisse High Yield Bond Fund (NY: DHY )

2.055 -0.005 (-0.24%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.800 1.840 1.780 1.830 1,983,047 +0.03(+1.67%)
Mar 30, 2020 1.720 1.810 1.655 1.800 2,215,232 +0.06(+3.45%)
Mar 27, 2020 1.790 1.800 1.700 1.740 2,034,000 -0.06(-3.33%)
Mar 26, 2020 1.790 1.820 1.780 1.800 2,311,449 +0.03(+1.69%)
Mar 25, 2020 1.750 1.810 1.660 1.770 2,817,571 +0.17(+10.62%)
Mar 24, 2020 1.630 1.640 1.550 1.600 2,397,357 +0.14(+9.59%)
Mar 23, 2020 1.650 1.670 1.440 1.460 2,835,452 -0.15(-9.03%)
Mar 20, 2020 1.600 1.720 1.590 1.605 1,377,000 +0.05(+3.55%)
Mar 19, 2020 1.280 1.600 1.280 1.550 3,020,576 +0.03(+1.97%)
Mar 18, 2020 1.740 1.760 1.400 1.520 3,026,286 -0.32(-17.39%)
Mar 17, 2020 1.810 1.855 1.740 1.840 4,074,496 -0.02(-1.08%)
Mar 16, 2020 1.850 1.910 1.730 1.860 2,206,298 -0.19(-9.27%)
Mar 13, 2020 1.960 2.050 1.950 2.050 3,102,800 +0.14(+7.33%)
Mar 12, 2020 1.790 1.970 1.790 1.910 3,437,568 -0.18(-8.61%)
Mar 11, 2020 2.120 2.140 2.045 2.090 2,682,001 -0.07(-3.24%)
Mar 10, 2020 2.140 2.200 2.110 2.160 2,992,914 +0.04(+1.89%)
Mar 09, 2020 1.990 2.230 1.990 2.120 3,217,609 -0.19(-8.23%)
Mar 06, 2020 2.310 2.320 2.280 2.310 1,884,700 -0.03(-1.28%)
Mar 05, 2020 2.410 2.420 2.330 2.340 1,625,048 -0.09(-3.70%)
Mar 04, 2020 2.380 2.440 2.380 2.430 1,405,279 +0.06(+2.53%)
Mar 03, 2020 2.350 2.380 2.350 2.370 370,294 +0.00(+0.00%)
Mar 02, 2020 2.290 2.380 2.280 2.370 1,772,358 +0.07(+3.04%)
Feb 28, 2020 2.360 2.380 2.270 2.300 2,383,000 -0.08(-3.36%)
Feb 27, 2020 2.450 2.450 2.360 2.380 1,294,121 -0.08(-3.25%)
Feb 26, 2020 2.440 2.470 2.430 2.460 751,047 +0.02(+0.82%)
Feb 25, 2020 2.500 2.500 2.430 2.440 1,061,815 -0.05(-2.01%)
Feb 24, 2020 2.500 2.510 2.480 2.490 1,478,166 -0.02(-0.80%)
Feb 21, 2020 2.510 2.520 2.500 2.510 786,400 +0.00(+0.00%)
Feb 20, 2020 2.510 2.520 2.500 2.510 604,346 +0.01(+0.40%)
Feb 19, 2020 2.510 2.510 2.500 2.500 292,411 -0.01(-0.40%)
Feb 18, 2020 2.510 2.510 2.500 2.510 194,887 -0.01(-0.40%)
Feb 14, 2020 2.510 2.520 2.502 2.520 255,500 +0.02(+0.80%)
Feb 13, 2020 2.510 2.510 2.500 2.500 419,822 +0.00(+0.00%)
Feb 12, 2020 2.510 2.520 2.500 2.500 314,960 -0.01(-0.40%)
Feb 11, 2020 2.510 2.520 2.500 2.510 593,428 +0.00(+0.00%)
Feb 10, 2020 2.510 2.510 2.500 2.510 342,115 +0.00(+0.00%)
Feb 07, 2020 2.490 2.510 2.490 2.510 428,700 +0.02(+0.80%)
Feb 06, 2020 2.490 2.500 2.480 2.490 275,404 -0.01(-0.40%)
Feb 05, 2020 2.490 2.500 2.480 2.500 679,434 +0.02(+0.81%)
Feb 04, 2020 2.480 2.510 2.480 2.480 4,747,581 -0.01(-0.40%)
Feb 03, 2020 2.480 2.500 2.480 2.490 3,253,582 +0.01(+0.40%)
Jan 31, 2020 2.490 2.490 2.480 2.480 184,500 -0.01(-0.40%)
Jan 30, 2020 2.480 2.490 2.480 2.490 270,746 +0.00(+0.00%)
Jan 29, 2020 2.490 2.500 2.480 2.490 488,985 +0.00(+0.00%)
Jan 28, 2020 2.480 2.500 2.480 2.490 762,223 +0.00(+0.00%)
Jan 27, 2020 2.490 2.490 2.480 2.490 359,572 +0.00(+0.00%)
Jan 24, 2020 2.510 2.520 2.490 2.490 1,757,200 -0.01(-0.40%)
Jan 23, 2020 2.500 2.560 2.490 2.500 1,476,530 +0.00(+0.00%)
Jan 22, 2020 2.490 2.510 2.490 2.500 2,470,141 +0.00(+0.00%)
Jan 21, 2020 2.500 2.500 2.480 2.500 636,368 +0.01(+0.40%)
Jan 17, 2020 2.500 2.500 2.490 2.490 191,500 +0.00(+0.00%)
Jan 16, 2020 2.480 2.500 2.480 2.490 269,781 -0.02(-0.80%)
Jan 15, 2020 2.500 2.520 2.500 2.510 397,494 +0.00(+0.00%)
Jan 14, 2020 2.500 2.510 2.500 2.510 507,730 +0.01(+0.40%)
Jan 13, 2020 2.500 2.510 2.490 2.500 726,597 +0.00(+0.00%)
Jan 10, 2020 2.490 2.500 2.490 2.500 241,000 +0.00(+0.00%)
Jan 09, 2020 2.480 2.500 2.480 2.500 395,447 +0.01(+0.40%)
Jan 08, 2020 2.490 2.500 2.487 2.490 318,049 -0.01(-0.40%)
Jan 07, 2020 2.490 2.500 2.475 2.500 671,926 +0.01(+0.40%)
Jan 06, 2020 2.490 2.500 2.480 2.490 760,013 +0.00(+0.00%)
Jan 03, 2020 2.490 2.500 2.480 2.490 1,384,900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.