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 )

2.050 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 30, 2008 3.540 3.540 3.500 3.500 136,816 +0.00(+0.00%)
May 29, 2008 3.540 3.540 3.500 3.500 81,491 -0.01(-0.28%)
May 28, 2008 3.530 3.540 3.510 3.510 106,337 +0.00(+0.00%)
May 27, 2008 3.540 3.550 3.510 3.510 110,082 +0.01(+0.29%)
May 26, 2008 3.530 3.560 3.500 3.500 0 +0.00(+0.00%)
May 23, 2008 3.530 3.560 3.500 3.500 137,276 +0.00(+0.00%)
May 22, 2008 3.540 3.560 3.500 3.500 165,644 +0.00(+0.00%)
May 21, 2008 3.540 3.560 3.500 3.500 116,483 -0.02(-0.57%)
May 20, 2008 3.520 3.580 3.520 3.520 75,073 -0.04(-1.12%)
May 19, 2008 3.560 3.570 3.500 3.560 85,947 +0.04(+1.14%)
May 16, 2008 3.550 3.580 3.500 3.520 112,243 -0.03(-0.85%)
May 15, 2008 3.550 3.560 3.520 3.550 90,333 +0.00(+0.00%)
May 14, 2008 3.500 3.550 3.490 3.550 84,711 +0.06(+1.72%)
May 13, 2008 3.520 3.520 3.480 3.490 67,666 -0.04(-1.13%)
May 12, 2008 3.500 3.540 3.500 3.530 121,454 +0.03(+0.86%)
May 09, 2008 3.490 3.500 3.470 3.500 45,841 +0.01(+0.29%)
May 08, 2008 3.550 3.570 3.440 3.490 223,490 +0.00(+0.00%)
May 07, 2008 3.530 3.560 3.490 3.490 148,943 -0.05(-1.41%)
May 06, 2008 3.610 3.610 3.490 3.540 209,906 -0.01(-0.28%)
May 05, 2008 3.550 3.590 3.510 3.550 132,923 -0.02(-0.56%)
May 02, 2008 3.580 3.590 3.550 3.570 156,659 -0.01(-0.28%)
May 01, 2008 3.560 3.600 3.550 3.580 78,322 +0.01(+0.28%)
Apr 30, 2008 3.510 3.650 3.500 3.570 191,313 +0.02(+0.56%)
Apr 29, 2008 3.500 3.650 3.480 3.550 200,365 +0.03(+0.85%)
Apr 28, 2008 3.460 3.520 3.460 3.520 148,843 +0.04(+1.15%)
Apr 25, 2008 3.490 3.520 3.440 3.480 192,292 -0.01(-0.29%)
Apr 24, 2008 3.810 3.810 3.480 3.490 733,370 -0.00(-0.00%)
Apr 23, 2008 3.450 3.510 3.390 3.490 512,502 +0.00(+0.00%)
Apr 22, 2008 3.320 3.490 3.320 3.490 197,528 +0.07(+2.05%)
Apr 21, 2008 3.400 3.430 3.350 3.420 244,024 +0.07(+2.09%)
Apr 18, 2008 3.250 3.360 3.250 3.350 295,512 +0.10(+3.08%)
Apr 17, 2008 3.220 3.270 3.220 3.250 93,143 -0.01(-0.31%)
Apr 16, 2008 3.230 3.270 3.200 3.260 125,349 +0.02(+0.62%)
Apr 15, 2008 3.230 3.240 3.170 3.240 99,606 +0.01(+0.31%)
Apr 14, 2008 3.150 3.230 3.150 3.230 93,195 +0.05(+1.57%)
Apr 11, 2008 3.150 3.190 3.150 3.180 68,500 -0.04(-1.24%)
Apr 10, 2008 3.270 3.270 3.200 3.220 98,541 -0.01(-0.31%)
Apr 09, 2008 3.170 3.230 3.170 3.230 72,300 +0.06(+1.89%)
Apr 08, 2008 3.200 3.270 3.170 3.170 143,000 -0.09(-2.76%)
Apr 07, 2008 3.180 3.260 3.170 3.260 306,500 +0.09(+2.84%)
Apr 04, 2008 3.150 3.170 3.130 3.170 120,400 +0.02(+0.63%)
Apr 03, 2008 3.120 3.180 3.120 3.150 57,500 -0.03(-0.94%)
Apr 02, 2008 3.120 3.190 3.070 3.180 92,200 -0.00(-0.00%)
Apr 01, 2008 3.090 3.200 3.090 3.180 79,762 +0.09(+2.92%)
Mar 31, 2008 3.060 3.130 3.060 3.090 134,600 -0.01(-0.32%)
Mar 28, 2008 3.080 3.130 3.050 3.100 94,381 +0.02(+0.65%)
Mar 27, 2008 3.090 3.120 3.080 3.080 99,814 -0.01(-0.32%)
Mar 26, 2008 3.120 3.190 3.070 3.090 257,942 -0.07(-2.22%)
Mar 25, 2008 3.100 3.170 3.080 3.160 146,670 +0.09(+2.93%)
Mar 24, 2008 3.080 3.130 3.060 3.070 148,874 +0.01(+0.33%)
Mar 21, 2008 3.050 3.110 3.050 3.060 129,400 +0.00(+0.00%)
Mar 20, 2008 3.050 3.110 3.050 3.060 129,400 -0.01(-0.33%)
Mar 19, 2008 3.070 3.120 3.060 3.070 140,900 -0.01(-0.32%)
Mar 18, 2008 3.070 3.140 3.060 3.080 173,206 +0.00(+0.00%)
Mar 17, 2008 3.170 3.220 3.070 3.080 172,610 -0.09(-2.84%)
Mar 14, 2008 3.200 3.250 3.150 3.170 88,768 -0.01(-0.31%)
Mar 13, 2008 3.260 3.260 3.070 3.180 64,790 -0.03(-0.93%)
Mar 12, 2008 3.220 3.250 3.180 3.210 106,000 -0.01(-0.31%)
Mar 11, 2008 3.250 3.250 3.150 3.220 62,700 +0.06(+1.90%)
Mar 10, 2008 3.240 3.240 3.120 3.160 136,988 -0.08(-2.47%)
Mar 07, 2008 3.200 3.240 3.200 3.240 71,400 +0.04(+1.25%)
Mar 06, 2008 3.210 3.220 3.180 3.200 117,617 -0.01(-0.31%)
Mar 05, 2008 3.210 3.290 3.210 3.210 103,200 -0.05(-1.53%)
Mar 04, 2008 3.260 3.290 3.230 3.260 142,420 -0.03(-0.91%)
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.